Tutor Perini Corp $29.59

down -0.02


19/8/2014 04:01 PM  |  NYSE : TPC  
Industries : Materials & Construction / Heavy Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPC historical data

Date Open High Low Close Volume
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
5/28/201431.2531.4830.9031.15155,741
5/27/201431.3131.5530.9931.21258,962
5/23/201430.9931.3430.8231.12165,988
5/22/201430.8731.1930.7230.99192,829
5/21/201430.8531.2530.0430.90411,768
5/20/201431.2131.3630.2230.55543,894
5/19/201430.5731.1930.5231.16318,282
5/16/201430.6030.8030.1330.79213,489
5/15/201430.2630.7829.2330.71341,172
5/14/201431.6831.6830.2330.47243,836
5/13/201431.9731.9831.6431.70487,565
5/12/201431.2532.1131.1531.95309,777
5/9/201431.0631.3030.3931.12224,405
5/8/201431.0031.6830.7731.24344,473
5/7/201430.4231.0029.8930.91603,878
5/6/201429.1129.1228.1728.24333,541
5/5/201430.4430.4428.8929.16265,904
5/2/201430.0930.9730.0530.70166,579
5/1/201429.4830.2229.2430.02476,764
4/30/201429.1029.9128.6329.60405,590
4/29/201429.4129.4629.1229.18196,457
4/28/201430.4030.4028.7729.25257,055
4/25/201430.5030.8330.1330.19316,055
4/24/201430.6730.7830.2430.60151,575
4/23/201430.5530.8930.2530.63236,000
4/22/201430.2430.7130.1830.56369,245
4/21/201430.4730.4730.1230.19146,444
4/17/201430.0230.5529.5330.49260,032
4/16/201429.7430.2429.4329.91146,193
4/15/201429.6929.9328.9629.42175,355
4/14/201429.9730.2929.4729.65295,027
4/11/201428.8029.9228.6629.73465,877
4/10/201428.7629.5428.5129.12510,875
4/9/201427.9428.8827.8628.79239,547
4/8/201427.6528.1427.3727.94244,237
4/7/201428.2128.2826.8327.16213,113
4/4/201429.4829.6728.2928.36139,697
4/3/201429.2529.4028.9629.1492,209
4/2/201429.1729.4128.9729.30192,830
4/1/201428.8129.1728.5729.14231,927
3/31/201428.4428.8428.0828.67228,829
3/28/201428.3228.7028.0728.17191,871
Trading Center