$23.80 +1.85 (%) Tutor Perini Corp - NYSE

Dec. 18, 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
12/18/201423.0323.8722.7923.80593,406
12/17/201420.7322.1020.6421.95826,057
12/16/201420.1320.8820.0720.701,063,503
12/15/201421.3821.4720.2620.28402,569
12/12/201421.7522.0420.9321.14441,981
12/11/201422.5322.8722.0722.12237,947
12/10/201423.7123.8822.3922.43284,519
12/9/201423.7324.1123.6423.89409,726
12/8/201424.5624.9024.0124.10147,785
12/5/201424.4624.8224.3824.72236,678
12/4/201424.9425.1124.2924.43164,749
12/3/201424.9325.5424.9325.08154,764
12/2/201424.5725.2424.5424.81473,666
12/1/201425.2525.2524.4124.57310,934
11/28/201425.8525.9025.2125.25157,689
11/26/201426.0026.0625.6726.00153,189
11/25/201425.9826.3325.7626.00551,652
11/24/201425.7826.2725.6925.88247,186
11/21/201425.6826.4425.5525.78332,384
11/20/201424.0825.3924.0825.22459,420
11/19/201424.5024.5723.8824.15185,827
11/18/201424.8025.1624.4724.52186,017
11/17/201425.3425.3424.6124.74219,603
11/14/201425.9026.0025.0425.35284,592
11/13/201426.7426.8325.9125.96194,335
11/12/201426.4426.7526.3326.74127,602
11/11/201426.8926.9226.3126.65184,037
11/10/201427.2027.3026.6427.00144,828
11/7/201427.8627.9627.0927.25292,648
11/6/201428.0029.2527.5927.89380,694
11/5/201427.9728.2727.5527.85215,240
11/4/201427.3327.8927.3327.65111,215
11/3/201428.0028.0027.2427.51158,894
10/31/201427.9828.2327.4728.01248,712
10/30/201426.9027.7126.8627.40131,807
10/29/201427.5027.7726.7427.08119,802
10/28/201426.7527.5526.5927.51266,909
10/27/201426.4126.6725.8926.59208,115
10/24/201426.1426.7125.9926.68161,924
10/23/201425.7026.5925.5826.12295,025
10/22/201425.9726.1225.2825.42233,305
10/21/201425.3225.9625.1825.89148,719
10/20/201425.8026.0524.9725.09326,095
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center