Joy Global Inc. Historical Stock Prices

JOY 
$63.87
*  
0.18
0.28%
Get JOY Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading JOY now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    JOY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  64.18  64.61  63.74  63.87 815,289
08/27/2014 64.48 64.61 63.74 63.87 815,847
08/26/2014 63.79 64.31 63.74 64.05 610,479
08/25/2014 63.66 63.92 63.42 63.83 612,787
08/22/2014 63.52 63.62 62.74 63.24 817,934
08/21/2014 63.97 64.09 63.19 63.78 849,154
08/20/2014 63.63 64.61 63.54 63.76 1,102,672
08/19/2014 62.97 63.67 62.78 63.53 1,021,944
08/18/2014 62.05 62.99 61.83 62.97 757,919
08/15/2014 62 62.09 61.1 61.52 999,679
08/14/2014 61.1 61.835 60.82 61.79 803,617
08/13/2014 60.79 61.03 60.43 60.89 612,332
08/12/2014 60.59 61.16 60.46 60.71 505,438
08/11/2014 60.17 60.92 60.07 60.68 738,918
08/08/2014 59.08 60.02 58.53 59.94 1,053,713
08/07/2014 59.21 59.76 59 59.12 1,089,424
08/06/2014 58.44 59.5 58.26 59.01 1,735,763
08/05/2014 58.89 59.64 58.66 58.88 2,361,322
08/04/2014 58.54 59.33 58.38 59.13 2,205,372
08/01/2014 59 59.36 58.13 58.54 1,987,925
07/31/2014 59.71 60.3 59.23 59.26 1,540,493
07/30/2014 61.66 61.72 60.22 60.41 1,238,021
07/29/2014 62.09 62.09 61.22 61.24 1,066,945
07/28/2014 62.65 62.8 61.6 61.79 1,052,538
07/25/2014 63 63.24 62.5 62.75 902,949
07/24/2014 62.89 63.4 62.425 63.16 1,339,287
07/23/2014 64.06 64.06 62.74 63.45 1,110,052
07/22/2014 64 64.68 63.76 63.96 1,079,078
07/21/2014 63.82 64.35 63.43 63.68 1,337,900
07/18/2014 63.83 64.5 63.59 64.27 1,221,681
07/17/2014 64.31 65.31 63.48 63.8 3,413,385
07/16/2014 60.4 65.36 60.4 65.01 12,663,880
07/15/2014 60.86 61.08 59.95 60.15 1,073,473
07/14/2014 60.57 61.32 60.51 60.95 1,106,495
07/11/2014 59.95 60.4499 59.53 60.29 819,295
07/10/2014 59.8 60.42 59.36 60.21 825,729
07/09/2014 60.76 60.98 60.181 60.66 985,595
07/08/2014 61.05 61.34 60.411 60.54 1,089,247
07/07/2014 61.52 62.08 61.13 61.4 833,009
07/03/2014 61.35 62.05 61.34 61.78 879,364
07/02/2014 61.15 61.78 60.95 61 725,210
07/01/2014 61.91 62.14 61.43 61.44 1,237,886
06/30/2014 61.79 62.12 61.43 61.58 834,005
06/27/2014 61.37 62.27 61.37 61.89 1,407,907
06/26/2014 61.45 61.619 61.0633 61.4 656,775
06/25/2014 61.01 61.45 60.706 61.27 690,622
06/24/2014 61.71 62.23 61.129 61.22 1,147,968
06/23/2014 62.7 63.06 61.79 62.02 1,358,369
06/20/2014 62.24 63.54 62.13 63.31 1,857,102
06/19/2014 61.62 62.11 61.21 62.11 999,474
06/18/2014 60.9 61.66 60.74 61.63 1,138,553
06/17/2014 60.63 61.02 60.22 60.96 1,074,861
06/16/2014 60.89 61 60.31 60.64 1,368,255
06/13/2014 60.87 61.43 60.49 61.09 927,581
06/12/2014 62.34 62.41 60.71 60.86 2,560,918
06/11/2014 62.96 63.14 62.29 62.35 1,719,375
06/10/2014 64.22 64.52 63.22 63.32 1,834,912
06/09/2014 64.07 64.83 63.61 64.52 2,038,497
06/06/2014 62.46 64.75 62.23 64.11 5,030,151
06/05/2014 60.08 61.91 59.62 61.7 4,880,342
06/04/2014 58 58.23 57.72 57.85 1,331,176
06/03/2014 57.69 58.23 57.4 58.01 836,123
06/02/2014 57.549 58.263 56.82 58.02 1,340,596
05/30/2014 57.83 57.88 56.81 57.15 1,575,424
05/29/2014 57.83 58.49 57.76 58.21 554,322
05/28/2014 57.81 58.025 57.31 57.68 1,193,680
05/27/2014 58.43 58.45 57.63 57.77 1,443,344
05/23/2014 58.13 59.0099 58.1 58.36 871,425
05/22/2014 57.85 58.15 57.55 57.86 756,614
05/21/2014 57.77 58.02 57.07 57.96 1,389,466
05/20/2014 58.22 58.46 57.48 57.62 1,526,627
05/19/2014 58.8 58.975 58.19 58.44 879,450
05/16/2014 58 59.3 57.53 59.17 1,031,205
05/15/2014 59.26 59.568 57.425 58.05 2,023,930
05/14/2014 59.87 59.94 59.33 59.41 830,203
05/13/2014 60.03 60.23 59.74 59.81 620,977
05/12/2014 59.49 60.14 59.37 59.98 847,380
05/09/2014 58.81 58.97 58.51 58.96 582,648
05/08/2014 58.57 59.52 58.57 58.92 765,151
05/07/2014 58.72 59.005 58.29 58.82 676,875
05/06/2014 58.86 58.96 58.41 58.6 879,210
05/05/2014 59.06 59.62 58.58 58.94 895,268
05/02/2014 59.79 60.44 59.08 59.25 1,346,915
05/01/2014 60.25 60.55 59.24 59.79 1,112,067
04/30/2014 60.03 60.8399 59.64 60.38 1,206,172
04/29/2014 60.17 60.2 59.55 59.98 722,525
04/28/2014 60.56 60.63 59.3 59.85 1,111,353
04/25/2014 60.94 60.94 60.15 60.39 683,642
04/24/2014 62.03 62.49 60.31 61.08 1,711,203
04/23/2014 60.6 61.64 60.48 61.6 1,012,673
04/22/2014 61.33 61.64 60.89 61.32 1,122,187
04/21/2014 61.54 61.6 60.67 61.31 682,444
04/17/2014 61.05 61.79 60.87 61.55 1,653,041
04/16/2014 61.13 61.465 60.51 61.02 1,193,232
04/15/2014 60.64 61.2 59.95 60.72 1,476,640
04/14/2014 60.52 61.39 60.14 60.9 1,388,224
04/11/2014 60.45 60.82 59.99 60.15 1,235,603
04/10/2014 61.33 62.26 60.71 60.92 1,538,946
04/09/2014 60.57 61.63 60.27 61.6 1,687,858
04/08/2014 58.74 61.61 58.526 60.76 3,953,626
04/07/2014 59.63 59.83 58.37 58.7 1,827,135
04/04/2014 59.56 60.15 59.11 59.73 1,782,989
04/03/2014 59.05 59.75 58.67 59.16 1,338,083
04/02/2014 58.08 59.35 57.79 59.09 1,697,617
04/01/2014 58.35 59.27 57.94 58.17 1,743,182
03/31/2014 58.44 58.44 57.54 58 1,714,840
03/28/2014 57.81 58.65 57.46 57.96 1,092,405
03/27/2014 57.37 57.97 57.19 57.53 1,369,437
03/26/2014 59.02 59.69 57.51 57.52 1,799,804
03/25/2014 57.16 58.828 57.12 58.55 2,742,181
03/24/2014 56.86 57.09 56.353 56.75 1,544,948
03/21/2014 55.76 57.4208 55.65 56.51 3,520,650
03/20/2014 54.85 55.33 54.5401 55.15 1,108,329
03/19/2014 56.23 56.34 54.64 55.15 2,006,229
03/18/2014 56.4 56.68 56 56.39 1,201,390
03/17/2014 56.1 56.91 55.91 56.46 966,627
03/14/2014 55.55 56.5 55.505 55.75 1,280,875
03/13/2014 55.71 55.95 55.181 55.61 1,799,469
03/12/2014 55.24 55.77 54.96 55.5 1,108,320
03/11/2014 55.6 57.19 55.48 55.71 2,282,898
03/10/2014 56.48 56.48 54.83 55.43 2,120,142
03/07/2014 57.34 57.5 56.3 56.82 2,140,188
03/06/2014 56.95 58.8 56.1003 57.12 4,199,266
03/05/2014 55.27 55.83 54.68 55.79 2,338,105
03/04/2014 55.35 55.46 54.505 55.29 1,689,825
03/03/2014 54.43 54.96 53.92 54.73 1,551,184
02/28/2014 55.64 55.82 54.9 55 1,995,519
02/27/2014 55.74 56.14 55.5 56.04 807,715
02/26/2014 55.1 56.02 54.98 55.8 1,122,867
02/25/2014 57.22 57.24 54.81 55.1 2,006,602
02/24/2014 56.82 57.88 56.56 57.44 1,982,991
02/21/2014 56.65 57 56.44 56.73 1,482,880
02/20/2014 55.77 56.74 55.18 56.6 1,367,720
02/19/2014 56.68 56.84 55.77 55.87 1,608,950
02/18/2014 56.92 57.15 55.95 57 1,375,237
02/14/2014 56.5 57.21 56.31 56.66 1,237,216
02/13/2014 55.68 56.49 55.39 56.25 643,055
02/12/2014 55.68 56.8 55.64 56.21 1,137,963
02/11/2014 54.96 55.875 54.7 55.57 1,095,833
02/10/2014 54.59 55.1 54.06 54.88 1,244,833
02/07/2014 54.18 54.89 53.98 54.79 1,138,655
02/06/2014 52.64 54.08 52.331 53.83 1,211,627
02/05/2014 52.5 52.86 51.5 52.4 1,411,610
02/04/2014 52.01 52.89 51.5 52.71 1,187,842
02/03/2014 52.39 52.75 51.17 51.72 2,061,311
01/31/2014 52.32 53.47 52.15 52.79 1,037,430
01/30/2014 53.29 53.41 52.29 52.82 2,182,164
01/29/2014 53.02 53.35 52.69 53.07 1,959,711
01/28/2014 53.28 54 52.29 53.87 1,340,567
01/27/2014 53.35 54 52.12 52.96 1,674,155
01/24/2014 54.4 54.48 52.37 52.7 2,103,254
01/23/2014 54.45 55.25 54.08 55.03 1,346,439
01/22/2014 55.9 55.9 54.815 54.95 1,013,049
01/21/2014 56.48 56.535 54.95 55.49 1,390,441
01/17/2014 56.36 56.79 56.07 56.23 927,695
01/16/2014 56.4 57.15 56.31 56.62 834,089
01/15/2014 55.51 56.79 55.51 56.55 1,166,587
01/14/2014 55.05 55.45 54.84 55.4 863,088
01/13/2014 55.73 56.1 54.86 54.89 1,412,658
01/10/2014 55.33 56.09 55.12 55.79 1,254,604
01/09/2014 55.59 55.93 54.88 55.17 1,686,610
01/08/2014 55.3 55.4899 54.77 55.16 2,259,908
01/07/2014 55.6 55.84 55.35 55.45 1,081,316
01/06/2014 55.48 56 54.95 55.5 1,389,255
01/03/2014 55 55.94 54.75 55.68 2,509,518
01/02/2014 58 58.12 56.01 56.36 2,663,585
12/31/2013 58 58.6 57.995 58.49 1,120,155
12/30/2013 57.58 58.49 57.54 57.99 1,275,778
12/27/2013 56.99 58.03 56.69 57.86 1,721,313
12/26/2013 56.47 57.05 56.4201 56.74 983,053
12/24/2013 55.75 56.44 55.48 56.36 599,773
12/23/2013 54.77 55.78 54.74 55.58 1,177,255
12/20/2013 54.21 54.6 54.15 54.45 1,874,062
12/19/2013 54.32 54.42 53.48 54.08 1,210,748
12/18/2013 53.47 54.27 52.83 54.01 1,865,878
12/17/2013 53.93 54.04 52.98 53.52 1,717,542
12/16/2013 53.65 54.47 53.28 54.08 1,422,356
12/13/2013 53.5 53.97 53.16 53.53 1,403,762
12/12/2013 52.61 53.69 52.39 53.52 2,714,901
12/11/2013 54.5 55.22 52.45 53.15 7,672,632
12/10/2013 55.95 56.98 55.85 56.24 1,787,407
12/09/2013 55.93 56.48 55.69 55.93 1,518,311
12/06/2013 56.23 56.45 55.8 55.98 885,399
12/05/2013 56.06 57.3 55.31 55.53 2,206,658
12/04/2013 55.51 56.92 55.33 56.08 1,959,861
12/03/2013 54.86 55.56 54.74 55.55 1,034,609
12/02/2013 56.22 56.27 55.26 55.41 1,366,787
11/29/2013 55.9 57.05 55.72 56.56 879,429
11/27/2013 55.53 55.96 55.3 55.71 639,006
11/26/2013 55.43 55.55 54.96 55.27 628,856
11/25/2013 55.41 56.08 55.31 55.48 732,183
11/22/2013 54.94 55.18 54.56 55.12 881,354
11/21/2013 55.5 55.62 54.64 54.8 1,144,075
11/20/2013 55.49 55.79 54.49 55.28 1,325,304
11/19/2013 56.39 56.494 55.05 55.29 1,275,285
11/18/2013 56.94 56.97 56.11 56.35 1,064,555
11/15/2013 56.75 56.98 55.83 56.79 1,769,137
11/14/2013 56.98 56.99 56.14 56.72 957,295
11/13/2013 55.81 56.98 55.78 56.92 1,099,882
11/12/2013 56.34 56.82 55.91 56.33 1,202,082
11/11/2013 57.17 57.4 56.03 56.28 1,645,881
11/08/2013 57.98 58.1899 57.2 57.6 1,128,480
11/07/2013 57.55 59.35 57.49 58 2,992,942
11/06/2013 57.81 57.9425 57.17 57.5 1,132,095
11/05/2013 57.65 57.8 56.956 57.44 841,187
11/04/2013 57.06 58.12 57.05 57.77 1,075,713
11/01/2013 56.63 56.76 55.9 56.65 1,357,590
10/31/2013 56.86 57.44 56.75 56.75 1,490,358
10/30/2013 57.7 57.8 56.88 57.2 1,880,004
10/29/2013 58.42 58.5 56.87 57.78 2,551,633
10/28/2013 57.9 58.74 57.81 58.7 3,073,848
10/25/2013 57.13 58.96 56.81 58.09 3,486,767
10/24/2013 54.54 57.352 54.54 57.12 4,573,429
10/23/2013 52.98 54.77 52.8201 54.6 2,628,412
10/22/2013 54.13 54.69 53.74 54.49 1,707,404
10/21/2013 54.38 54.4 53.56 53.88 1,131,719
10/18/2013 52.82 54.45 52.6 54.2 2,321,555
10/17/2013 51.67 52.72 51.52 52.69 1,746,174
10/16/2013 52.01 52.19 51.51 51.86 1,087,389
10/15/2013 51.78 52.48 51.29 51.5 1,418,868
10/14/2013 50.99 52.12 50.67 52.03 1,010,292
10/11/2013 51.34 51.7 51.04 51.29 964,737
10/10/2013 51.63 51.9 51.19 51.41 1,144,464
10/09/2013 50.28 51.41 50.07 51.03 1,302,168
10/08/2013 51.5 51.5 50.12 50.24 1,692,385
10/07/2013 51.2 51.78 51.13 51.22 1,139,335
10/04/2013 51.13 52.255 51.13 51.93 966,976
10/03/2013 51.98 52.047 50.96 51.24 1,368,737
10/02/2013 51.3 52.01 51.07 51.94 1,514,225
10/01/2013 51.34 52.09 50.79 51.61 1,753,669
09/30/2013 50.65 51.47 50.47 51.04 1,724,080
09/27/2013 51.48 51.74 50.97 51.21 1,802,537
09/26/2013 52.37 52.5 51.4 51.75 1,961,892
09/25/2013 53.53 53.76 52.22 52.24 2,186,868
09/24/2013 52.76 53.89 52.76 53.48 1,411,592
09/23/2013 52.9 53.19 52.36 52.89 1,102,040
09/20/2013 53.83 53.95 52.86 52.91 1,509,535
09/19/2013 53.86 54.7401 53.55 53.9 1,476,165
09/18/2013 52.66 54.06 52.01 53.55 2,454,792
09/17/2013 53.38 53.6 52.79 52.96 2,048,280
09/16/2013 54.79 54.8792 53.71 53.78 1,108,761
09/13/2013 53.68 53.92 53.27 53.8 1,042,867
09/12/2013 53.84 54.19 53.4 53.49 1,305,479
09/11/2013 54.37 54.6 53.64 54.29 1,188,500
09/10/2013 54.07 54.73 53.84 54.35 3,271,087
09/09/2013 51.55 53.64 51.48 53.2 3,349,373
09/06/2013 51.05 51.73 50.425 51 1,638,682
09/05/2013 49.78 51.18 49.705 50.86 1,792,233
09/04/2013 49.46 50.08 49.27 49.9 1,645,054
09/03/2013 49.67 50.12 49.07 49.56 2,247,124
08/30/2013 48.99 49.24 48.69 49.12 2,162,080
08/29/2013 48.65 50.29 48.52 49.18 3,590,339
08/28/2013 49.23 50.48 48.07 48.89 8,420,720
08/27/2013 52.39 52.42 51.12 51.31 2,050,459
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?