$28.60 +0.15 (%) Tutor Perini Corp - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201628.7028.8528.2028.60323,897
12/7/201627.6028.1527.3527.80522,132
12/6/201626.5027.7326.3527.55492,828
12/5/201626.4527.5026.2026.70667,975
12/2/201626.3026.7325.7025.85503,452
12/1/201626.1526.8026.0526.20440,344
11/30/201627.6527.9526.0326.10572,126
11/29/201626.9527.3026.7027.10840,398
11/28/201627.5027.5026.7527.05776,670
11/25/201627.2027.5026.7527.20399,311
11/23/201626.3527.2026.3526.95813,106
11/22/201626.1526.4325.8526.35578,838
11/21/201626.5526.5525.7526.00763,007
11/18/201626.5526.8026.1526.30520,625
11/17/201625.9026.9025.2026.401,449,687
11/16/201628.3028.3025.7025.952,655,004
11/15/201629.2530.2028.8028.804,501,440
11/14/201626.2029.2526.0029.201,984,332
11/11/201624.4026.7323.9026.251,567,320
11/10/201623.2025.5022.6024.901,906,421
11/9/201620.2524.5020.2522.451,309,874
11/8/201619.5520.0519.4019.90271,165
11/7/201619.5520.2019.2519.70524,434
11/4/201619.0019.7518.7518.80755,536
11/3/201619.5019.8318.7019.201,152,985
11/2/201618.3521.0018.3520.601,349,712
11/1/201619.2519.2518.6018.65950,824
10/31/201619.3519.4018.9519.05655,425
10/28/201619.5020.1519.2019.35546,440
10/27/201619.4519.9319.3519.60348,272
10/26/201619.3019.7019.1519.40341,124
10/25/201619.1520.0519.0519.50766,255
10/24/201618.5519.7518.0519.25865,976
10/21/201619.0519.2018.6019.15250,044
10/20/201618.9519.5518.8519.10461,199
10/19/201619.2519.3018.4519.05963,422
10/18/201620.1520.1518.9019.05838,675
10/17/201620.1020.2019.5019.85614,284
10/14/201620.7620.8120.0120.03422,286
10/13/201620.6520.8020.4520.57294,324
10/12/201620.8220.9920.6720.93281,329
10/11/201621.3221.3620.7620.88359,199
10/10/201621.3521.6321.1821.42851,663
10/7/201620.9321.5320.6321.161,599,301
10/6/201620.1021.2620.0020.751,512,081
10/5/201621.5322.6721.4122.20994,114
10/4/201621.8221.9420.8921.31991,865
10/3/201621.3922.0721.1421.91889,242
9/30/201621.4421.9521.1721.47329,889
9/29/201621.8921.8920.9721.28355,421
9/28/201621.2421.8520.9621.84507,156
9/27/201620.8321.2520.6721.04422,471
9/26/201621.1921.5021.0021.01235,067
9/23/201621.5721.7521.0021.19524,153
9/22/201621.3321.7321.2621.68255,714
9/21/201620.5921.1620.4821.16218,237
9/20/201620.5320.5320.1020.35271,337
9/19/201620.5320.8020.3920.42284,461
9/16/201620.2620.3919.8020.29546,992
9/15/201620.8820.9520.3120.42572,298
9/14/201620.9921.0220.4020.78418,259
9/13/201621.2021.3620.7221.05433,885
9/12/201621.4421.7421.3121.55336,853
9/9/201622.8522.9921.7621.77335,486
9/8/201623.7523.8023.1623.19169,754
9/7/201623.7424.0423.5923.72350,394
9/6/201623.6923.8823.3623.69286,894
9/2/201623.4123.7723.3923.67155,179
9/1/201623.2423.5322.9623.19330,489
8/31/201623.7423.9223.0823.19399,902
8/30/201623.7123.9423.4223.80292,849
8/29/201623.3123.7023.2923.62277,478
8/26/201623.5123.7823.2423.52341,197
8/25/201623.7223.9323.1423.39336,076
8/24/201623.2724.2123.0223.751,178,068
8/23/201622.6622.9822.5822.75174,630
8/22/201622.3022.6822.0122.58232,064
8/19/201622.9822.9822.3522.51243,052
8/18/201622.8123.2622.7023.09377,543
8/17/201623.1823.1822.6722.76188,831
8/16/201623.7723.8223.0423.20182,084
8/15/201623.6324.0623.6323.78302,612
8/12/201623.7023.9423.3723.58193,547
8/11/201623.8724.0423.6023.68211,832
8/10/201624.0624.1323.6523.70168,727
8/9/201623.7424.2023.7424.01459,070
8/8/201624.7224.7223.5123.68520,807
8/5/201624.0524.7424.0524.59523,068
8/4/201623.7124.1023.7123.93456,556
8/3/201623.0824.1222.7923.731,070,063
8/2/201624.9825.1624.3824.71507,548
8/1/201625.0525.1524.5624.92252,621
7/29/201625.5625.5825.0225.12418,035
7/28/201625.4925.7325.1925.61378,419
7/27/201625.1125.6524.9125.65677,533
7/26/201624.4725.1424.4725.07229,662
7/25/201624.4524.5724.2224.52138,477
7/22/201624.6924.7224.3824.56126,580
7/21/201624.9025.1424.5224.73258,881
7/20/201624.3224.9824.1124.91374,074
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center