$27.74 +0.13 (%) Joy Global Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOY historical data

Date Open High Low Close Volume
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
9/27/201627.4527.6327.4527.611,154,884
9/27/20161.851.851.741.745,800
9/26/201627.5527.6827.4027.431,507,191
9/26/20161.801.851.771.851,101
9/23/201627.7227.7727.5927.59879,372
9/23/20161.851.851.781.786,560
9/22/201627.6627.8727.6327.731,138,641
9/22/20161.901.901.851.854,906
9/21/201627.4927.6627.4927.612,133,327
9/21/20161.901.901.811.8517,400
9/20/201627.5027.6127.4527.451,599,388
9/20/20161.901.901.901.907,300
9/19/201627.5527.6527.4227.46755,165
9/19/20161.951.981.831.9041,720
9/16/201627.5127.5727.4327.481,666,030
9/16/20161.871.991.871.907,400
9/15/201627.5927.6927.5027.551,275,001
9/15/20161.801.801.781.795,357
9/14/201627.4627.6527.4427.611,051,537
9/14/20161.801.801.801.800
9/13/201627.4227.5527.4127.481,120,630
9/13/20161.841.851.781.805,452
9/12/201627.4427.5527.3827.541,762,674
9/12/20161.841.941.841.9423,338
9/9/201627.5027.5227.3827.451,521,521
9/9/20161.801.841.801.846,980
9/8/201627.4427.6027.3827.601,001,192
9/8/20161.811.871.811.8610,800
9/7/201627.2827.4827.2827.48641,147
9/7/20161.781.781.781.782,000
9/6/201627.2627.3927.2127.281,588,522
9/6/20161.751.751.711.717,000
9/2/201627.3227.5027.2227.26867,673
9/2/20161.771.791.771.792,400
9/1/201627.2527.3927.1527.251,677,772
9/1/20161.751.751.731.7516,900
8/31/201627.4127.4227.2727.281,757,867
8/31/20161.771.771.751.752,700
8/30/201627.4927.5527.3927.401,467,839
8/30/20161.801.801.801.80226
8/29/201627.4027.5627.3527.52762,897
8/29/20161.791.801.791.802,000
8/26/201627.5027.5827.2727.331,722,122
8/26/20161.781.781.781.78300
8/25/201627.4027.5527.4027.481,207,767
8/25/20161.781.781.711.781,300
8/24/201627.5127.5127.3327.381,431,670
8/24/20161.801.801.701.703,435
8/23/201627.5327.6227.5027.52907,711
8/23/20161.911.911.821.827,000
8/22/201627.4727.6027.3527.512,023,286
8/22/20161.661.891.661.799,029
8/19/201627.6627.6627.5227.571,193,265
8/19/20161.941.951.901.9012,600
8/18/201627.4627.7427.4527.693,912,532
8/18/20161.721.911.721.8821,310
8/17/201627.4527.4927.3827.461,972,222
8/17/20161.761.801.661.726,400
8/16/201627.4627.4827.3927.401,910,542
8/16/20161.751.761.731.759,150
8/15/201627.4327.5027.4227.472,271,231
8/15/20161.791.851.771.7913,800
8/12/201627.4527.4827.3527.362,924,596
8/12/20161.741.791.741.791,100
8/11/201627.4827.5227.4527.452,691,558
8/11/20161.701.821.701.715,189
8/10/201627.5227.5727.4427.473,032,509
8/10/20161.741.751.671.6712,128
8/9/201627.5227.5927.4427.482,226,193
8/9/20161.701.801.691.7446,862
8/8/201627.4927.6327.4127.522,823,858
8/8/20161.731.751.701.7013,100
8/5/201627.4427.5127.4027.462,515,034
8/5/20161.751.811.751.81700
8/4/201627.5827.6927.3227.324,241,088
8/4/20161.651.831.651.756,749
8/3/201627.3727.5927.3527.593,553,325
8/3/20161.651.751.651.7427,100
8/2/201627.5027.5627.3027.313,978,564
8/2/20161.631.631.631.63100
8/1/201627.6327.6627.4227.474,175,912
7/29/201627.6727.7927.6227.633,254,158
7/29/20161.681.681.681.68100
7/28/201627.8527.9827.6527.663,573,435
7/28/20161.651.651.651.658,110
7/27/201627.8227.9527.6527.855,441,271
7/27/20161.651.691.651.685,100
7/26/201627.8027.9227.6527.745,789,323
7/26/20161.641.751.641.678,527
7/25/201627.9528.0627.7027.835,616,883
7/25/20161.711.711.701.701,500
7/22/201628.0128.5527.9027.9511,924,244
7/22/20161.731.731.701.7333,864
7/21/201627.6628.3027.5128.2031,892,146
7/21/20161.861.861.791.791,100
7/20/201623.0823.7922.6523.552,052,482
  • Showing 1-100 of 1,785 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center