$11.38 -0.38 (%) Tutor Perini Corp - NYSE

Feb. 11, 2016 | 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
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
1/5/201616.3816.3815.5616.23404,129
1/4/201616.5316.6415.8116.38302,414
12/31/201517.1117.3216.6716.74239,902
12/30/201517.6017.7917.1717.19168,257
12/29/201517.6817.8517.4717.83168,343
12/28/201517.0217.5517.0017.54316,213
12/24/201517.1417.3617.1117.1465,476
12/23/201516.5017.1416.4217.10153,914
12/22/201515.7516.3615.4416.33161,386
12/21/201516.5116.5115.5715.64226,764
12/18/201516.6616.7215.9816.36335,023
12/17/201517.0617.0916.6516.67243,731
12/16/201516.7917.1416.6317.06251,003
12/15/201515.9016.6815.9016.63358,508
12/14/201515.7615.7815.2015.70215,142
12/11/201515.9416.3015.5415.71248,089
12/10/201516.4916.7116.3516.47151,423
12/9/201516.6917.2716.3716.57247,330
12/8/201517.3017.3116.7816.85286,983
12/7/201518.9518.9517.5017.58235,862
12/4/201518.7519.1218.4619.11266,061
12/3/201519.4519.5718.7818.91341,460
12/2/201519.2019.4818.9919.28335,182
12/1/201518.7619.2818.6819.28305,376
11/30/201518.7419.0318.5218.84319,759
11/27/201517.6618.6617.6618.48160,929
11/25/201517.3517.9217.3517.91410,532
11/24/201517.2117.5817.1117.51284,169
11/23/201517.4117.6216.9617.10213,336
11/20/201518.0018.3417.5317.55267,681
11/19/201517.4917.8817.3017.87237,441
11/18/201516.8717.6516.7917.63252,803
11/17/201516.9917.4816.5716.71412,756
11/16/201516.3217.1216.1317.07513,638
11/13/201516.1016.7116.0116.47288,367
11/12/201516.7516.8916.2016.24271,731
11/11/201516.1416.9915.8616.96425,132
11/10/201516.3616.5915.4516.13795,850
11/9/201517.3817.5116.5916.63399,965
11/6/201517.3417.6317.0117.48202,001
11/5/201517.3217.6817.0017.46200,945
11/4/201517.6217.7317.1617.37199,492
11/3/201517.6917.9217.4917.58233,194
11/2/201516.7417.7016.7417.65419,639
10/30/201516.8517.0416.6416.78327,705
10/29/201516.7117.1716.7116.81193,435
10/28/201516.0617.0416.0616.77325,058
10/27/201516.1916.2815.8915.92253,156
10/26/201516.5816.6816.2716.38201,905
10/23/201516.4316.8416.3216.68129,345
10/22/201516.1216.4616.0016.36280,187
10/21/201516.1216.1215.9015.96163,065
10/20/201515.7316.1915.7316.11273,625
10/19/201515.6615.9515.6115.77274,166
10/16/201516.3916.5415.7915.91263,725
10/15/201516.0916.3215.7416.31245,122
10/14/201516.5216.7015.9516.12262,291
10/13/201517.1317.4416.6216.63194,294
10/12/201517.4917.4917.0617.33347,225
10/9/201517.6317.7817.1317.44683,116
10/8/201517.2817.6817.0717.54605,343
10/7/201517.1917.6316.9717.30300,203
10/6/201517.2317.4017.0217.03336,166
10/5/201516.6717.3116.6717.13422,418
10/2/201516.0716.5615.8616.55238,275
10/1/201516.5816.6115.9816.17280,928
9/30/201516.2316.4816.0316.46578,437
9/29/201516.1016.1215.7816.11379,369
9/28/201516.4516.4816.0716.18502,218
9/25/201516.8116.8816.3516.60351,134
9/24/201516.4616.7416.2316.72891,582
9/23/201516.6516.6516.3616.53419,662
9/22/201516.3816.7516.2816.57531,729
9/21/201516.5316.6816.3016.67217,804
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center