$28.03 -0.06 (%) Joy Global Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOY historical data

Date Open High Low Close Volume
12/7/201628.1128.1128.0228.03781,853
12/7/20163.243.243.073.1010,722
12/6/201628.1128.1528.0828.09677,830
12/6/20163.193.252.943.2226,875
12/5/201628.0628.1728.0628.09817,165
12/5/20162.853.202.763.2036,826
12/2/201628.0928.1328.0328.08589,322
12/2/20162.642.902.642.7515,860
12/1/201628.0228.1828.0128.091,173,997
12/1/20162.492.742.492.6421,417
11/30/201628.0528.0728.0128.03802,058
11/30/20162.362.492.362.4945,507
11/29/201628.0128.0528.0028.03821,171
11/29/20162.302.312.302.3115,900
11/28/201628.0728.0728.0028.02797,741
11/28/20162.262.402.262.3528,300
11/25/201628.0528.0728.0128.07400,183
11/25/20162.342.422.202.209,590
11/24/20162.352.352.302.352,000
11/23/201628.0528.0928.0028.071,153,198
11/23/20162.332.362.322.361,500
11/22/201628.0428.0627.9828.04867,595
11/22/20162.382.382.262.332,200
11/21/201628.0228.0727.9928.00955,089
11/21/20162.342.402.222.3815,700
11/18/201628.0428.0627.9728.001,039,299
11/18/20162.272.292.272.276,849
11/17/201628.0328.0728.0028.05646,458
11/17/20162.242.262.212.269,420
11/16/201628.0528.0927.9828.00666,805
11/16/20162.252.252.192.2011,800
11/15/201628.0928.1028.0328.031,488,728
11/15/20162.242.252.242.255,200
11/14/201628.0928.1328.0628.091,156,975
11/14/20162.202.252.202.254,500
11/11/201627.9928.1427.9728.081,827,816
11/11/20162.202.222.122.206,900
11/10/201628.0328.0427.9527.961,508,566
11/10/20162.252.252.202.257,200
11/9/201627.9228.0527.9228.022,440,723
11/9/20162.242.252.162.20102,360
11/8/201627.9227.9927.9127.97684,079
11/8/20162.192.202.152.2027,765
11/7/201627.8827.9727.8627.96704,839
11/7/20161.992.001.891.9518,183
11/4/201627.8327.9127.8227.84893,486
11/4/20161.971.971.971.970
11/3/201627.8627.9027.8227.83939,321
11/3/20161.991.991.961.973,005
11/2/201627.7827.9427.7727.851,545,424
11/2/20161.922.041.821.9720,239
11/1/201627.8627.8827.7727.801,759,490
11/1/20162.102.102.002.0025,320
10/31/201627.8527.9027.8327.831,256,279
10/31/20162.292.292.102.109,601
10/28/201627.9027.9427.8527.87822,186
10/28/20162.292.292.292.292,200
10/27/201627.8727.9127.8527.90876,240
10/27/20162.342.352.312.312,300
10/26/201627.8927.9427.8527.85649,098
10/26/20162.342.402.292.2923,700
10/25/201627.8727.9727.8727.91682,258
10/25/20162.372.392.342.398,350
10/24/201627.9427.9427.8627.90515,204
10/24/20162.412.412.342.34400
10/21/201627.8027.9227.8027.89718,063
10/21/20162.352.412.282.404,800
10/20/201627.8527.9227.8327.87735,644
10/20/20162.372.402.352.406,230
10/19/201627.8127.9227.8027.862,010,090
10/19/20162.332.402.332.408,050
10/18/201627.9027.9127.7827.811,343,144
10/18/20162.382.382.252.2522,590
10/17/201627.8527.9227.8027.822,597,457
10/17/20162.402.402.302.3111,018
10/14/201627.9328.0027.8427.861,104,811
10/14/20162.452.452.362.379,700
10/13/201627.8627.9527.8127.901,516,017
10/13/20162.452.452.302.3945,535
10/12/201627.7327.8027.7327.76862,592
10/12/20162.312.482.312.4865,275
10/11/201627.8027.8527.7227.751,476,147
10/11/20162.182.382.182.2550,779
10/10/201627.8227.8727.7827.82660,500
10/7/201627.8327.8827.6927.72942,024
10/7/20162.062.112.002.0541,300
10/6/201627.8027.8927.7827.82696,150
10/6/20162.012.101.982.0510,700
10/5/201627.8327.9427.8027.821,009,887
10/5/20162.032.092.002.0023,556
10/4/201627.7327.8527.7227.802,001,276
10/4/20161.992.001.932.0015,450
10/3/201627.6527.8027.6527.771,040,047
10/3/20161.991.991.861.924,200
9/30/201627.6727.8527.6227.741,343,929
9/30/20161.961.961.951.953,700
9/29/201627.7127.7927.5727.611,288,873
9/29/20161.991.991.921.951,000
9/28/201627.6427.8327.6227.761,330,646
9/28/20161.932.001.801.9831,945
  • Showing 1-100 of 1,880 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center