JOY GLOBAL $52.96

down -0.08


19/6/2013 04:19 PM  |  NYSE : JOY  |  Industries : Manufacturing / Agriculture, Construction, and Mining Machinery Manufacturing
Type:

JOY historical data

Date Open High Low Close Volume
6/19/2013 53.25 54.12 52.95 52.96 20408
6/18/2013 52.34 53.22 52.12 53.04 18728
6/17/2013 52.94 53.07 51.99 52.41 21045
6/14/2013 53.84 54.02 52.36 52.86 15882
6/13/2013 52.00 53.96 51.98 53.84 15367
6/12/2013 52.76 52.98 51.75 51.97 12126
6/11/2013 52.19 52.87 51.51 52.28 10961
6/10/2013 53.69 53.85 52.55 52.77 16422
6/7/2013 53.49 53.80 52.71 53.67 15993
6/6/2013 52.83 53.50 52.47 53.04 14129
6/5/2013 53.32 53.48 52.50 52.87 22560
6/4/2013 53.66 54.59 53.64 54.05 18652
6/3/2013 54.28 54.55 52.55 53.76 28631
5/31/2013 54.86 55.36 54.07 54.08 23068
5/30/2013 54.80 57.10 53.53 55.61 42277
5/29/2013 54.59 56.23 54.26 55.08 24796
5/28/2013 56.29 56.30 54.77 54.79 17745
5/24/2013 56.10 56.10 54.71 55.42 18850
5/23/2013 55.45 56.39 55.06 56.11 20356
5/22/2013 58.50 58.60 56.53 56.82 28432
5/21/2013 58.90 59.61 58.29 58.95 25827
5/20/2013 56.70 58.93 56.58 58.81 24826
5/17/2013 56.73 57.03 56.42 56.74 17989
5/16/2013 56.03 57.53 55.71 56.58 21138
5/15/2013 56.34 56.88 55.75 56.11 19063
5/14/2013 57.65 57.73 56.03 56.74 29524
5/13/2013 59.41 59.42 57.11 57.57 22809
5/10/2013 60.61 60.74 58.99 59.71 17588
5/9/2013 61.42 61.67 60.45 60.62 19115
5/8/2013 60.28 61.75 60.17 61.48 23059
5/7/2013 58.99 60.50 58.80 60.20 22502
5/6/2013 57.73 59.16 57.18 58.71 12328
5/3/2013 56.09 57.78 56.09 57.63 17088
5/2/2013 54.80 55.43 54.53 55.25 14586
5/1/2013 56.18 56.18 54.46 54.61 16171
4/30/2013 57.07 57.07 55.70 56.52 14732
4/29/2013 57.01 57.54 56.11 57.19 11913
4/26/2013 57.15 57.16 56.26 56.60 10825
4/25/2013 56.69 57.87 56.36 57.31 17160
4/24/2013 55.30 56.45 55.04 56.16 16379
4/23/2013 54.78 55.88 54.18 55.16 14740
4/22/2013 54.27 54.88 52.89 54.48 18957
4/19/2013 53.80 54.55 53.38 54.21 17931
4/18/2013 53.56 54.10 52.51 53.62 14544
4/17/2013 53.64 54.00 53.04 53.43 20147
4/16/2013 53.43 54.51 53.37 54.30 26688
4/15/2013 53.53 54.38 52.35 52.71 39797
4/12/2013 54.70 54.77 52.10 54.47 66653
4/11/2013 57.21 57.22 54.71 54.84 70888
4/10/2013 58.38 58.47 56.74 57.24 24583
4/9/2013 57.01 58.50 56.40 58.15 23866
4/8/2013 56.59 57.20 55.78 56.83 9783
4/5/2013 55.78 56.76 55.32 56.73 20401
4/4/2013 56.02 56.96 55.68 56.74 18293
4/3/2013 56.64 56.84 55.45 56.01 31139
4/2/2013 57.94 58.08 57.07 57.28 16180
4/1/2013 59.45 59.51 57.20 57.75 16313
3/28/2013 59.95 60.09 59.15 59.52 18431
3/27/2013 58.29 60.24 58.11 60.00 19543
3/26/2013 58.16 59.02 57.72 58.86 16925
3/25/2013 58.60 58.69 57.23 57.81 19270
3/22/2013 58.57 58.88 58.03 58.41 13124
3/21/2013 58.44 58.88 58.03 58.29 20541
3/20/2013 59.70 59.71 57.71 58.72 31163
3/19/2013 61.82 61.83 58.78 59.03 29394
3/18/2013 61.21 62.32 60.89 61.81 10965
3/15/2013 61.41 62.58 61.40 62.13 17471
3/14/2013 61.69 62.08 60.95 61.69 22950
3/13/2013 61.22 61.87 60.89 61.54 14767
3/12/2013 61.67 61.85 60.41 61.28 18660
3/11/2013 63.02 63.06 61.27 61.74 29583
3/8/2013 62.30 63.49 62.13 63.13 18416
3/7/2013 62.09 62.64 61.57 61.80 20862
3/6/2013 62.00 62.62 61.64 62.05 16899
3/5/2013 60.66 61.67 60.66 61.62 20640
3/4/2013 61.42 61.51 59.24 60.18 28457
3/1/2013 62.59 63.33 61.33 62.06 21130
2/28/2013 64.10 65.69 63.34 63.34 6116
2/27/2013 61.52 64.00 60.01 63.45 42465
2/26/2013 60.00 60.72 59.02 59.96 23675
2/25/2013 63.40 63.49 59.63 59.70 28117
2/22/2013 63.23 63.38 62.10 63.02 18576
2/21/2013 63.84 63.84 62.23 62.77 35931
2/20/2013 65.21 68.21 64.25 65.25 92396
2/19/2013 63.14 64.58 62.90 63.54 32208
2/15/2013 63.21 64.17 62.30 62.86 33137
2/14/2013 62.58 63.33 62.52 62.73 18610
2/13/2013 62.29 63.41 62.16 62.82 15156
2/12/2013 62.05 62.50 61.63 62.13 11163
2/11/2013 61.55 62.07 60.84 61.94 10256
2/8/2013 61.06 61.82 61.00 61.45 11043
2/7/2013 62.45 62.81 60.25 61.19 24956
2/6/2013 62.79 63.46 61.89 62.33 19878
2/5/2013 63.13 63.58 62.71 63.15 11541
2/4/2013 63.50 63.51 62.57 62.72 15366
2/1/2013 63.80 65.20 63.70 64.15 23585
1/31/2013 62.28 63.62 62.13 63.17 21038
1/30/2013 62.95 63.29 62.27 62.35 13157
1/29/2013 62.67 63.98 62.43 62.90 29124
1/28/2013 63.09 63.68 62.42 62.66 34540
Marketplace
Trading Center