$21.49 +0.01 (%) Tutor Perini Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TPC historical data

Date Open High Low Close Volume
5/27/201621.5021.6821.3521.49261,819
5/26/201621.7021.7221.2121.48444,694
5/25/201621.7021.9721.4121.67245,021
5/24/201621.5321.6121.0421.39347,178
5/23/201621.1921.4020.9721.24322,170
5/20/201621.1621.6320.9721.19254,865
5/19/201620.9121.1820.7820.98353,763
5/18/201620.7221.2820.6721.04176,305
5/17/201621.1821.4020.8020.90285,474
5/16/201620.7021.4420.6121.20402,882
5/13/201620.4121.1520.2520.47906,327
5/12/201620.5020.6020.1120.45390,053
5/11/201620.2520.7820.2520.41458,274
5/10/201619.6220.5019.4320.38287,214
5/9/201619.4019.8119.3219.42264,423
5/6/201618.7519.9018.7219.44628,327
5/5/201616.8719.6516.7118.901,636,067
5/4/201615.4715.6614.9514.99329,996
5/3/201615.5015.6215.1815.53275,038
5/2/201615.9015.9015.5415.76179,030
4/29/201615.7715.9215.3815.82195,148
4/28/201616.1516.2515.7415.78152,274
4/27/201616.0316.2715.6816.26137,017
4/26/201615.4716.0115.2516.00171,724
4/25/201615.8015.9215.1415.32223,351
4/22/201615.9616.3215.8115.91294,042
4/21/201616.0816.3315.8615.90192,667
4/20/201615.7016.2315.5316.11177,375
4/19/201615.8016.1515.6815.76168,754
4/18/201615.0915.7214.9415.63179,756
4/15/201615.3615.5515.1815.29257,956
4/14/201615.6415.7815.4715.49152,827
4/13/201615.4615.6815.4015.62289,188
4/12/201614.9415.7214.8715.36328,289
4/11/201614.8115.2914.6014.69321,398
4/8/201614.8015.2114.5314.68145,820
4/7/201614.5814.7314.3514.54172,583
4/6/201614.7514.9214.4614.73150,864
4/5/201614.6014.9814.4714.70157,218
4/4/201615.1415.2314.7114.76177,977
4/1/201615.2715.2814.9815.18198,059
3/31/201615.3015.6015.1915.54461,126
3/30/201615.4515.5415.1315.30325,022
3/29/201614.9015.2914.6015.24331,359
3/28/201615.3015.3914.7515.02143,784
3/24/201614.7615.3214.7015.20187,430
3/23/201615.6515.6615.0015.05239,933
3/22/201615.3615.9715.3315.81205,445
3/21/201615.5215.6615.3415.53108,722
3/18/201615.7015.9315.1715.59480,124
3/17/201615.1815.7814.8715.60501,808
3/16/201614.8015.3314.7815.21282,829
3/15/201615.2415.2914.7614.84202,315
3/14/201615.3415.4415.0315.33145,281
3/11/201615.0015.4714.9415.43145,826
3/10/201615.1615.2614.8114.96378,953
3/9/201614.9915.2314.7315.10157,861
3/8/201615.5215.6314.8414.87254,780
3/7/201615.1015.8015.1015.62176,271
3/4/201615.4515.5514.9915.14421,734
3/3/201614.6215.3914.6015.35405,301
3/2/201614.5514.7614.0614.62341,873
3/1/201613.9015.7413.9014.69699,819
2/29/201613.5213.6613.2613.36286,153
2/26/201613.4313.6713.2413.45227,044
2/25/201613.0613.2912.4413.21252,770
2/24/201612.3012.9412.0612.90222,098
2/23/201612.8813.1112.4312.53336,490
2/22/201612.7013.2712.6213.04358,847
2/19/201612.4512.4912.0812.44160,736
2/18/201612.8813.0112.3712.61159,315
2/17/201612.6913.3312.6212.73194,115
2/16/201612.1112.5711.6812.53275,621
2/12/201611.6312.1611.3911.87211,507
2/11/201611.4511.7011.1111.38220,796
2/10/201611.5712.1411.4811.76229,427
2/9/201611.6611.9911.4011.54291,314
2/8/201612.6712.8011.4211.93321,715
2/5/201612.9613.3712.9012.92196,924
2/4/201612.8113.4412.7413.04192,436
2/3/201613.0513.4312.3112.78263,080
2/2/201613.1613.2912.8912.95330,021
2/1/201613.1013.5612.7313.42409,563
1/29/201612.8013.6112.8013.21697,565
1/28/201611.8013.0011.8012.58418,861
1/27/201611.8512.0911.5311.55480,925
1/26/201611.0911.9910.9011.87609,348
1/25/201611.0012.0010.8210.981,216,583
1/22/201612.7013.1210.1610.682,266,193
1/21/201612.6713.2412.5812.82284,111
1/20/201611.9412.7511.7212.68399,152
1/19/201613.8014.0312.0912.27936,610
1/15/201613.2613.8612.9913.70312,409
1/14/201613.9414.2513.5613.91351,553
1/13/201614.4814.6813.4213.80363,487
1/12/201614.9515.0114.1414.35288,983
1/11/201614.9715.1614.0814.64312,246
1/8/201615.1515.2814.7414.99393,061
1/7/201615.6315.8014.8015.02338,532
1/6/201615.9216.5615.8916.17282,232
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center