$25.84 +1.07 (%) Tutor Perini Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPC historical data

Date Open High Low Close Volume
10/17/201425.1226.0025.0425.84330,521
10/16/201424.3325.2924.3324.77254,515
10/15/201424.0724.9223.7524.86297,405
10/14/201424.1925.0624.0524.47319,006
10/13/201424.0224.4523.7723.84254,833
10/10/201423.9324.4823.5323.97279,467
10/9/201424.7624.9423.8924.07206,036
10/8/201424.0524.7723.7024.73271,438
10/7/201424.4724.6824.0624.07132,458
10/6/201425.0625.4324.6724.71123,328
10/3/201425.0325.4424.6325.00173,459
10/2/201425.2825.5124.5224.68487,203
10/1/201426.3326.3325.1125.28341,933
9/30/201427.4427.5526.2526.40320,633
9/29/201427.0727.8127.0727.40135,089
9/26/201427.4327.6927.2127.48184,469
9/25/201427.8727.8727.0327.40192,204
9/24/201427.3928.0227.1328.00165,087
9/23/201427.8827.8927.1727.33172,990
9/22/201428.4228.5727.9028.03218,764
9/19/201429.1729.1828.0428.64271,457
9/18/201429.0429.2528.6629.14185,868
9/17/201429.1929.5228.6928.97162,947
9/16/201428.8129.3728.5929.18119,973
9/15/201429.6629.8628.7728.97141,201
9/12/201430.5230.5229.5929.73190,279
9/11/201429.9230.6029.8230.38165,128
9/10/201430.0530.2929.5130.18172,498
9/9/201430.2030.2329.6830.09165,555
9/8/201430.6230.7030.1430.2589,261
9/5/201430.5430.9430.4030.73147,651
9/4/201430.8631.0830.5030.64197,390
9/3/201431.2131.2130.7330.83210,260
9/2/201430.0231.1129.7731.00306,144
8/29/201429.7629.9629.4629.88124,172
8/28/201430.0330.0329.6129.81156,908
8/27/201430.3330.4030.0530.25114,794
8/26/201429.9730.4329.9030.39174,834
8/25/201429.8030.1629.6530.02137,961
8/22/201429.6329.6329.2129.53183,192
8/21/201429.3429.8028.9029.70158,063
8/20/201429.4729.6129.2029.36179,222
8/19/201429.7029.8229.4829.59101,005
8/18/201429.4029.6529.0229.61144,916
8/15/201429.2429.4028.5329.07155,477
8/14/201428.6628.9028.5228.90107,565
8/13/201428.1828.6727.9628.60106,544
8/12/201428.4828.7128.0128.10123,165
8/11/201428.0328.8827.8328.69236,662
8/8/201427.8827.9227.0627.83306,868
8/7/201428.8229.0527.7927.80335,420
8/6/201427.7530.1027.7528.78476,358
8/5/201427.5127.8227.0227.24183,012
8/4/201427.2927.8727.2927.72224,055
8/1/201427.2527.5326.5927.07148,704
7/31/201427.9928.0627.1827.23322,363
7/30/201428.2028.4527.9328.33172,734
7/29/201427.4428.1527.4428.00257,328
7/28/201428.4128.5327.2727.46282,947
7/25/201428.5328.8028.1228.43142,224
7/24/201429.0029.2928.6428.79113,360
7/23/201429.1029.1328.7128.97177,553
7/22/201429.1429.4128.9929.0883,164
7/21/201429.1429.3628.8628.98134,766
7/18/201428.3329.4328.3329.32174,686
7/17/201428.9329.3328.3128.41185,524
7/16/201429.7329.7328.9029.27149,791
7/15/201430.0430.1329.2829.44100,196
7/14/201429.7630.1729.7030.16127,128
7/11/201429.6829.7129.2729.42132,875
7/10/201429.6530.1629.3729.74155,230
7/9/201430.7930.9830.2230.34101,907
7/8/201431.0731.0730.3630.76189,532
7/7/201431.9431.9431.1331.17109,029
7/3/201431.6832.1031.5831.98109,084
7/2/201431.9532.0531.5631.63123,676
7/1/201431.7932.5131.7931.99256,099
6/30/201431.5331.8031.1631.74192,321
6/27/201431.5031.7631.3131.54327,961
6/26/201430.9031.5930.4731.52206,397
6/25/201430.2930.8930.1830.84145,991
6/24/201430.4030.8330.1230.12185,894
6/23/201430.9931.0230.3230.40115,146
6/20/201430.6530.9630.5230.88294,093
6/19/201430.0830.6629.9630.63158,632
6/18/201430.0330.1529.7030.06159,065
6/17/201429.9530.4329.7630.04120,808
6/16/201430.2130.2129.8230.04167,101
6/13/201430.2830.5430.1230.35236,177
6/12/201431.1131.1130.0430.12153,625
6/11/201431.5031.8131.1431.27159,667
6/10/201431.6331.7431.2331.4695,727
6/9/201431.3931.9431.1131.83173,862
6/6/201430.8331.5630.7231.40345,214
6/5/201430.1030.7129.8330.60364,738
6/4/201429.9830.2229.5830.08202,976
6/3/201430.4530.5729.9930.03307,663
6/2/201430.6830.7630.1230.54195,577
5/30/201431.1131.1130.5730.63148,202
5/29/201431.2431.2430.6331.06111,826
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center