$18.69 -3.44 (%) Joy Global Inc - NYSE

Sep. 3, 2015 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOY historical data

Date Open High Low Close Volume
9/2/201522.5122.6922.0022.135,650,214
9/2/20151.972.011.921.9923,140
9/1/201523.6123.7422.1322.305,371,584
9/1/20152.102.101.971.9737,450
8/31/201523.9024.3523.5124.223,369,765
8/31/20151.992.201.942.1279,350
8/28/201524.0724.6223.8424.012,982,304
8/28/20151.942.121.881.99129,637
8/27/201523.3324.6123.1224.314,588,167
8/27/20151.731.931.721.8670,690
8/26/201523.5323.7022.5522.933,208,346
8/26/20151.701.701.571.606,408
8/25/201524.1324.1322.9722.973,624,709
8/25/20151.841.841.541.61711,861
8/24/201522.8424.3022.6523.244,016,504
8/24/20151.461.741.461.66531,205
8/21/201524.4625.0324.0324.073,446,155
8/21/20151.941.941.801.8041,775
8/20/201525.0925.5624.7224.773,424,207
8/20/20152.122.121.931.9859,106
8/19/201525.3625.4924.8925.152,169,533
8/19/20152.272.272.122.1544,510
8/18/201525.4225.6225.1125.552,308,881
8/18/20152.222.292.192.255,669
8/17/201525.2225.8424.8925.531,794,542
8/17/20152.302.302.212.2144,711
8/14/201524.9925.7224.9525.401,570,630
8/14/20152.382.382.252.2550,695
8/13/201525.4025.8824.9124.961,772,837
8/13/20152.462.462.382.3810,900
8/12/201525.4826.0625.1925.952,243,002
8/12/20152.442.472.422.4536,300
8/11/201526.2526.6425.2425.722,847,442
8/11/20152.392.442.382.4311,978
8/10/201524.9727.0024.7126.843,367,664
8/10/20152.502.502.442.4567,400
8/7/201524.8125.4324.6624.752,140,077
8/7/20152.502.512.422.4674,300
8/6/201524.9225.0024.5424.822,522,500
8/6/20152.512.512.442.5146,400
8/5/201525.7726.0125.0025.021,965,596
8/5/20152.612.612.452.5561,320
8/4/201525.7626.0825.4325.541,982,515
8/4/20152.662.662.562.608,915
8/3/201526.2226.3325.4225.712,123,738
7/31/201526.5227.0426.3726.412,389,290
7/31/20152.772.772.612.649,400
7/30/201526.3426.6426.0526.322,293,127
7/30/20152.802.802.792.807,600
7/29/201526.0026.9525.8626.593,202,456
7/29/20152.852.852.752.77171,401
7/28/201526.0826.4425.7126.094,636,197
7/28/20152.782.902.762.7866,600
7/27/201526.4326.4725.7725.833,234,249
7/27/20152.892.922.742.7629,150
7/24/201527.7727.8426.8126.892,763,262
7/24/20153.053.082.972.9743,655
7/23/201527.9628.6327.6127.862,359,010
7/23/20153.033.082.953.0334,630
7/22/201528.9628.9928.2528.341,559,294
7/22/20153.083.103.063.0621,350
7/21/201529.3929.9128.7129.012,990,233
7/21/20153.303.363.053.11583,020
7/20/201530.7630.7729.4929.603,032,343
7/20/20153.363.363.213.2512,497
7/17/201531.1131.1130.2730.711,501,024
7/17/20153.543.543.403.4412,535
7/16/201531.3631.7331.2131.391,547,261
7/16/20153.683.733.543.5421,491
7/15/201531.5831.6430.8431.001,796,254
7/15/20153.683.703.573.7043,706
7/14/201531.3031.6831.1131.571,651,276
7/14/20153.603.753.573.7520,674
7/13/201531.4831.6431.1231.432,346,299
7/13/20153.683.753.653.7512,710
7/10/201531.4031.7430.8831.162,718,346
7/10/20153.953.963.703.7716,300
7/9/201532.9132.9131.1831.252,918,338
7/9/20153.963.963.673.8940,600
7/8/201532.9632.9632.0432.342,285,305
7/8/20153.923.963.853.9119,800
7/7/201533.7533.8032.3733.234,310,939
7/7/20153.973.973.883.974,100
7/6/201534.0734.2733.5133.661,673,888
7/6/20154.134.133.973.996,824
7/3/20154.144.144.134.13500
7/2/201534.6235.2334.4334.671,645,873
7/2/20154.284.354.104.13305,550
7/1/201536.4236.5034.3034.413,572,053
6/30/201537.1137.1935.9736.201,919,073
6/30/20154.254.254.224.249,150
6/29/201536.7337.2736.3236.711,755,624
6/29/20154.254.294.254.291,400
6/26/201537.4937.5036.9937.221,795,074
6/26/20154.244.304.124.2935,148
6/25/201538.9038.9937.2637.411,646,706
6/25/20154.244.254.124.236,459
6/24/201538.7138.9838.6338.941,470,891
6/24/20154.184.304.184.2819,100
6/23/201538.3438.9138.1738.811,385,643
  • Showing 1-100 of 1,244 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!