Joy Global Inc. Historical Stock Prices

JOY 
$18.795
*  
0.105
0.56%
Get JOY Alerts
*Delayed - data as of Sep. 4, 2015 15:38 ET  -  Find a broker to begin trading JOY now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    JOY Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-SEP-2014 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:38  18.50  19.77  18.35  18.795 13,258,814
09/03/2015 20.21 20.36 17.7 18.9 25,501,980
09/02/2015 22.51 22.69 22 22.13 5,648,914
09/01/2015 23.61 23.74 22.13 22.3 5,371,484
08/31/2015 23.9 24.35 23.51 24.22 3,369,765
08/28/2015 24.07 24.62 23.84 24.01 2,982,304
08/27/2015 23.33 24.61 23.12 24.31 4,588,167
08/26/2015 23.53 23.7 22.545 22.93 3,208,346
08/25/2015 24.13 24.13 22.97 22.97 3,623,320
08/24/2015 22.84 24.3 22.65 23.24 4,016,504
08/21/2015 24.46 25.03 24.03 24.07 3,445,961
08/20/2015 25.09 25.56 24.72 24.77 3,424,207
08/19/2015 25.36 25.49 24.89 25.15 2,169,412
08/18/2015 25.42 25.62 25.11 25.55 2,308,881
08/17/2015 25.22 25.84 24.89 25.53 1,794,542
08/14/2015 24.99 25.72 24.9473 25.4 1,570,630
08/13/2015 25.4 25.88 24.91 24.96 1,772,837
08/12/2015 25.48 26.055 25.19 25.95 2,243,002
08/11/2015 26.25 26.64 25.24 25.72 2,847,442
08/10/2015 24.97 27 24.71 26.84 3,367,664
08/07/2015 24.81 25.43 24.66 24.75 2,140,077
08/06/2015 24.92 25 24.54 24.82 2,522,500
08/05/2015 25.77 26.01 25 25.02 1,965,596
08/04/2015 25.76 26.08 25.43 25.54 1,981,963
08/03/2015 26.22 26.33 25.42 25.71 2,123,738
07/31/2015 26.52 27.04 26.37 26.41 2,389,290
07/30/2015 26.34 26.64 26.05 26.32 2,293,127
07/29/2015 26 26.9502 25.86 26.59 3,202,456
07/28/2015 26.08 26.44 25.71 26.09 4,636,197
07/27/2015 26.43 26.47 25.77 25.83 3,234,049
07/24/2015 27.77 27.84 26.81 26.89 2,762,699
07/23/2015 27.96 28.63 27.61 27.86 2,358,406
07/22/2015 28.96 28.99 28.25 28.34 1,559,294
07/21/2015 29.39 29.91 28.71 29.01 2,990,233
07/20/2015 30.76 30.77 29.49 29.6 3,032,293
07/17/2015 31.11 31.11 30.27 30.71 1,501,024
07/16/2015 31.36 31.73 31.21 31.39 1,547,261
07/15/2015 31.58 31.64 30.84 31 1,795,254
07/14/2015 31.3 31.68 31.11 31.57 1,651,276
07/13/2015 31.48 31.64 31.12 31.43 2,346,299
07/10/2015 31.4 31.739 30.8801 31.16 2,718,346
07/09/2015 32.91 32.91 31.1803 31.25 2,918,338
07/08/2015 32.96 32.96 32.04 32.34 2,285,305
07/07/2015 33.75 33.8 32.37 33.23 4,310,939
07/06/2015 34.07 34.27 33.51 33.66 1,673,888
07/02/2015 34.62 35.2301 34.43 34.67 1,645,873
07/01/2015 36.42 36.5 34.3 34.41 3,572,053
06/30/2015 37.11 37.19 35.97 36.2 1,919,073
06/29/2015 36.73 37.27 36.32 36.71 1,755,624
06/26/2015 37.49 37.5 36.99 37.22 1,794,574
06/25/2015 38.9 38.99 37.26 37.41 1,646,706
06/24/2015 38.71 38.98 38.625 38.94 1,470,891
06/23/2015 38.34 38.91 38.17 38.81 1,385,643
06/22/2015 38.85 38.9 38.1 38.16 1,310,779
06/19/2015 38.76 39.17 38.5058 38.57 1,378,282
06/18/2015 38.92 39.06 38.28 38.85 1,390,332
06/17/2015 38.31 38.81 38.14 38.71 1,655,267
06/16/2015 38.21 38.4 37.91 38.21 1,574,850
06/15/2015 38.47 38.77 38 38.27 1,843,511
06/12/2015 39.24 39.5 38.56 38.85 1,680,209
06/11/2015 40.28 40.3 39.02 39.45 1,869,443
06/10/2015 39.65 40.49 39.33 40.2 1,592,919
06/09/2015 39.12 41 38.79 39.07 3,256,853
06/08/2015 38.72 38.82 38.19 38.52 1,425,564
06/05/2015 38.48 39.21 38.4 38.85 1,473,112
06/04/2015 38.71 39.98 38.39 38.62 2,522,059
06/03/2015 39.25 39.48 38.79 38.93 2,411,516
06/02/2015 38.78 39.63 38.674 39.25 2,000,682
06/01/2015 39.07 39.3 38.41 38.95 2,364,116
05/29/2015 39.46 39.61 38.6 38.94 6,150,361
05/28/2015 41.06 41.06 39.15 39.65 2,994,977
05/27/2015 41.15 41.63 40.86 40.94 1,988,953
05/26/2015 42 42.1 40.755 41.01 2,069,268
05/22/2015 42.82 43 42.07 42.26 1,020,567
05/21/2015 41.66 42.739 41.5205 42.64 1,201,480
05/20/2015 41.76 42.05 41.24 41.54 1,423,470
05/19/2015 42.96 43.25 40.78 41.61 2,719,075
05/18/2015 42.82 43.275 42.38 43.11 1,219,245
05/15/2015 43.16 43.31 42.11 42.82 1,511,604
05/14/2015 43.4 43.79 43.155 43.38 1,108,870
05/13/2015 43.59 43.86 42.9699 43.2 1,640,242
05/12/2015 44.21 44.21 43.14 43.41 1,311,256
05/11/2015 42.77 44.75 42.68 44.22 3,651,923
05/08/2015 42.06 42.26 41.5 42.03 1,403,171
05/07/2015 42.49 42.53 41.54 41.68 1,163,815
05/06/2015 43.81 43.81 42.53 42.73 1,167,223
05/05/2015 42.91 43.95 42.71 43.4 2,482,673
05/04/2015 43.04 43.14 42.39 42.9 1,238,892
05/01/2015 42.81 43.19 42.55 42.91 1,117,197
04/30/2015 42.35 42.85 41.92 42.64 1,765,092
04/29/2015 41.5 43.05 41.5 42.64 2,294,195
04/28/2015 42.02 42.38 41.47 41.83 1,593,898
04/27/2015 40.7 43.4 40.455 42.02 2,909,398
04/24/2015 40.32 40.67 39.96 40.55 1,674,670
04/23/2015 40.18 40.74 39.99 40.39 1,187,903
04/22/2015 39.63 40.13 39.06 39.88 1,458,738
04/21/2015 40.78 40.956 39.415 39.62 3,961,791
04/20/2015 40.94 41.3 40.62 40.71 1,528,407
04/17/2015 40.36 40.9 40.23 40.8 2,223,587
04/16/2015 40 41.131 39.9 40.9 3,257,387
04/15/2015 39.45 40.48 39.23 40.07 1,220,577
04/14/2015 38.67 39.31 38.4 39.21 1,322,092
04/13/2015 39.15 39.16 38.45 38.51 1,285,039
04/10/2015 39.33 39.8 39.12 39.3 1,330,298
04/09/2015 39.2 39.68 38.98 39.19 1,313,475
04/08/2015 38.97 40 38.77 39.29 2,220,003
04/07/2015 39.55 39.63 38.83 38.9 1,106,817
04/06/2015 38.83 39.82 38.83 39.46 1,350,059
04/02/2015 38.88 39.63 38.88 39.05 967,440
04/01/2015 39.14 39.5 38.85 38.92 836,350
03/31/2015 39.4 39.496 38.77 39.18 906,859
03/30/2015 38.68 40.06 38.68 39.8 1,144,207
03/27/2015 39 39.01 38.26 38.59 1,442,382
03/26/2015 39.83 40.45 39.05 39.16 1,394,604
03/25/2015 40.61 40.62 39.57 39.97 1,379,356
03/24/2015 40.59 41.06 40.231 40.42 1,434,435
03/23/2015 40.45 41.05 40.42 40.66 1,667,582
03/20/2015 39.48 40.53 39.28 40.41 1,995,738
03/19/2015 39.97 39.97 38.91 39.15 1,296,500
03/18/2015 38.77 40.6 38.51 40.32 2,049,885
03/17/2015 39.4 39.62 39.16 39.18 1,635,934
03/16/2015 39.24 39.66 38.76 39.63 1,341,323
03/13/2015 39.45 39.45 38.6 39.03 1,932,248
03/12/2015 38.38 39.7 38.3 39.46 1,920,665
03/11/2015 38.56 38.71 37.77 38.01 1,664,929
03/10/2015 38.49 39.06 38.06 38.68 2,859,478
03/09/2015 39 39.28 38.7001 39 1,832,491
03/06/2015 39.6 39.84 38.74 39.05 3,350,785
03/05/2015 39.56 40.36 38.64 39.94 8,928,643
03/04/2015 42.96 42.98 41.82 42.13 1,648,807
03/03/2015 43.37 43.69 42.9 42.97 1,110,490
03/02/2015 43.35 43.99 43.06 43.66 1,359,362
02/27/2015 44.69 45 44.26 44.32 697,475
02/26/2015 45.17 45.2884 44.5 44.72 730,246
02/25/2015 44.92 45.215 44.68 45.07 685,131
02/24/2015 44.95 45.29 44.642 44.98 647,470
02/23/2015 44.39 44.93 44.111 44.68 825,101
02/20/2015 43.93 44.96 43.42 44.8 1,275,688
02/19/2015 44.07 44.54 43.6 44.16 904,386
02/18/2015 44.28 44.97 44.11 44.47 924,804
02/17/2015 44.07 44.53 43.91 44.29 2,122,845
02/13/2015 44.2 45.08 44.1 44.14 1,953,251
02/12/2015 44.88 44.9397 43.5 43.79 1,534,653
02/11/2015 43.72 44.3 43.14 44.11 1,206,104
02/10/2015 44.97 44.97 43.57 43.84 693,671
02/09/2015 44.69 45.25 44.48 44.78 1,190,869
02/06/2015 43.98 44.79 43.98 44.75 1,433,856
02/05/2015 43.81 44.2 43.32 44.04 788,112
02/04/2015 43.76 44.27 43.23 43.37 1,171,994
02/03/2015 43.84 44.38 43.75 44.17 1,690,498
02/02/2015 42.13 43.36 41.94 43.24 1,883,637
01/30/2015 42.37 42.6 41.77 41.94 965,453
01/29/2015 40.83 42.695 40.8 42.48 1,507,971
01/28/2015 41.79 42.02 40.66 40.81 1,405,778
01/27/2015 41.67 42.29 40.97 41.29 1,962,083
01/26/2015 43.13 43.65 42.89 43.61 648,351
01/23/2015 43.8 43.87 43.02 43.15 853,904
01/22/2015 44.75 45.25 43.92 44.3 1,556,082
01/21/2015 42.25 43.15 42.14 43.09 872,768
01/20/2015 42.36 42.67 41.98 42.53 724,191
01/16/2015 42.39 42.47 41.89 42.19 1,292,196
01/15/2015 44.07 44.089 42.365 42.39 1,334,425
01/14/2015 42.47 43.61 42.16 43.43 2,059,978
01/13/2015 43.48 43.67 42.56 43.21 1,392,488
01/12/2015 43.47 43.85 42.02 43.34 1,809,134
01/09/2015 44.08 44.38 43.55 44.19 1,821,522
01/08/2015 43.45 44.15 42.7735 44.14 3,102,752
01/07/2015 44.15 44.4 42.7174 43.02 2,790,595
01/06/2015 45.52 45.76 44.03 44.5 1,647,803
01/05/2015 46.5 46.55 44.97 45.44 1,410,373
01/02/2015 46.6 47.22 46.04 46.99 766,200
12/31/2014 47.8 47.93 46.5 46.52 1,045,765
12/30/2014 48.17 48.26 47.14 47.66 732,189
12/29/2014 48.75 48.75 48.07 48.41 721,046
12/26/2014 48.48 49.02 48.14 48.72 738,674
12/24/2014 48.11 48.53 47.94 48.23 527,379
12/23/2014 47.27 48.535 47.16 47.92 1,175,910
12/22/2014 47.11 47.49 46.93 47.05 1,021,341
12/19/2014 46.57 47.49 46.44 47.07 2,012,843
12/18/2014 47.25 47.4 45.86 46.51 2,912,417
12/17/2014 45 46.61 44.45 46.14 6,329,672
12/16/2014 45.8 47.04 45.75 46.05 2,568,587
12/15/2014 46.61 47.09 45.73 45.91 1,956,549
12/12/2014 48.3 48.3 45.73 46.28 3,335,415
12/11/2014 50 50.55 48.97 49.08 1,367,043
12/10/2014 50.27 51.17 49.82 49.93 2,112,368
12/09/2014 49.57 51.16 49.45 50.74 1,402,517
12/08/2014 51.13 51.59 50.04 50.17 1,945,418
12/05/2014 51.43 51.83 50.97 51.38 1,079,844
12/04/2014 51.57 52.49 51.18 51.5 2,011,473
12/03/2014 50.5 54.19 50.3 52.22 4,312,210
12/02/2014 50.32 50.5 49.76 50.31 1,636,829
12/01/2014 49.02 50.46 48.76 50.29 2,164,828
11/28/2014 52.28 52.28 48.36 49.04 1,800,327
11/26/2014 53.22 53.34 52.34 52.66 677,435
11/25/2014 53.2 53.5 52.47 53.31 1,083,564
11/24/2014 53.81 54.32 52.65 53.03 1,110,368
11/21/2014 53.48 55.06 53.46 53.73 1,816,545
11/20/2014 51.25 52.48 51.06 52.43 1,050,216
11/19/2014 53.46 53.75 52.2 52.25 1,056,854
11/18/2014 53.43 54.14 53.32 53.74 580,360
11/17/2014 53.16 53.66 52.54 53.43 722,010
11/14/2014 52.46 53.41 52.35 53.26 622,370
11/13/2014 53.7 53.82 52.31 52.61 776,382
11/12/2014 53.74 54.24 53.3 53.75 676,562
11/11/2014 54.43 54.56 53.51 54.07 973,739
11/10/2014 54.91 55.4 54.7001 54.87 901,644
11/07/2014 53.78 54.89 53.77 54.78 1,049,818
11/06/2014 52.72 53.875 52.58 53.82 803,265
11/05/2014 52.39 52.83 51.78 52.72 935,074
11/04/2014 52.14 52.41 51.31 51.99 1,515,717
11/03/2014 52.64 52.9 51.98 52.31 996,268
10/31/2014 52.64 52.81 52.09 52.63 880,429
10/30/2014 51.48 52.288 51.301 52 759,245
10/29/2014 53.55 53.79 51.71 51.95 1,113,490
10/28/2014 52.29 53.38 52.29 53.31 845,495
10/27/2014 52.75 52.79 51.31 51.7 1,111,416
10/24/2014 52.69 53.29 52.06 53.25 1,028,580
10/23/2014 51.86 52.97 51.64 52.7 1,843,079
10/22/2014 52.18 52.36 50.85 50.94 927,340
10/21/2014 51.43 52.27 51.43 52.18 866,493
10/20/2014 51.93 52.435 50.66 51.14 1,097,106
10/17/2014 51.98 52.56 51.7001 52.17 1,786,471
10/16/2014 50.11 52.01 50.09 51.54 1,955,027
10/15/2014 49.56 51.47 48.99 51.12 2,234,630
10/14/2014 49.34 51.67 49.11 50.57 2,222,974
10/13/2014 49.88 51.1 48.91 48.94 2,347,019
10/10/2014 50.57 50.89 49.12 49.21 2,070,601
10/09/2014 52.42 52.43 50.67 50.94 1,312,270
10/08/2014 51.49 52.59 50.552 52.51 2,138,703
10/07/2014 53.25 53.7 51.69 51.69 1,644,336
10/06/2014 54.54 54.7 53.66 53.95 1,043,833
10/03/2014 54.82 55 54.22 54.35 1,241,122
10/02/2014 54.23 54.6 53.45 54.35 1,039,914
10/01/2014 54.43 55.15 53.79 54.23 1,450,162
09/30/2014 55.77 56.13 54.54 54.54 1,298,850
09/29/2014 55.58 56.15 55.16 55.84 748,231
09/26/2014 55.83 56.37 55.4 56.29 1,019,655
09/25/2014 56.13 56.3 55.35 55.69 1,665,588
09/24/2014 56.95 57.15 56.19 56.33 1,571,309
09/23/2014 57.25 57.71 57.04 57.04 1,015,876
09/22/2014 57.66 58.09 57.21 57.42 1,365,806
09/19/2014 59.39 59.39 57.57 58.01 1,973,540
09/18/2014 59.46 59.51 58.67 59.22 966,102
09/17/2014 58.65 60.11 58.42 59.31 2,923,013
09/16/2014 58.47 58.86 57.85 58.39 1,488,256
09/15/2014 58.04 58.77 57.61 58.58 796,128
09/12/2014 59.17 59.3 58.27 58.53 1,102,888
09/11/2014 58.76 59.46 58.75 59.38 761,957
09/10/2014 59.13 59.29 58.73 59.05 979,178
09/09/2014 59.72 60.21 59.28 59.34 771,665
09/08/2014 60.18 60.48 59.62 59.93 1,184,176
09/05/2014 60.53 60.53 59.78 60.2 1,481,732
09/04/2014 61.48 62.74 59.9 60.51 2,724,360
09/03/2014 62.77 63.08 61.67 62.2 1,184,877
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?