JOYG: Historical Prices for Joy Global Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	54.16	54.57	53.02	54.03	2,163,800	54.03
19-Nov-09	55.33	55.55	53.60	54.86	3,076,200	54.86
18-Nov-09	56.91	56.98	55.62	56.00	2,808,200	56.00
17-Nov-09	57.34	57.64	55.86	56.85	4,096,700	56.85
16-Nov-09	57.64	59.27	57.30	58.84	3,474,500	58.84
13-Nov-09	55.19	56.90	55.00	56.78	2,490,200	56.78
12-Nov-09	56.92	56.94	54.61	54.79	3,047,100	54.79
11-Nov-09	57.30	57.98	56.39	57.16	2,929,500	57.16
10-Nov-09	56.51	57.70	55.32	56.16	3,407,700	56.16
9-Nov-09	55.02	57.30	55.00	56.97	3,792,800	56.97
6-Nov-09	54.08	55.67	53.52	54.10	3,148,200	54.10
5-Nov-09	52.65	55.18	52.32	55.17	3,571,000	55.17
4-Nov-09	54.16	54.55	51.58	51.81	4,586,500	51.81
3-Nov-09	51.20	53.63	50.51	53.41	3,613,900	53.41
2-Nov-09	51.06	52.81	49.98	51.74	4,080,200	51.74
30-Oct-09	53.05	53.42	49.93	50.41	4,359,900	50.41
29-Oct-09	51.68	53.83	51.55	53.43	3,160,400	53.43
28-Oct-09	53.46	54.11	50.81	50.93	3,965,500	50.93
27-Oct-09	55.10	55.92	53.25	53.52	3,874,600	53.52
26-Oct-09	56.55	57.89	54.69	55.11	3,731,900	55.11
23-Oct-09	57.48	59.30	56.41	56.55	5,894,700	56.55
22-Oct-09	54.95	55.69	53.31	55.40	3,811,300	55.40
21-Oct-09	54.43	56.94	53.70	55.25	3,611,300	55.25
20-Oct-09	56.67	56.89	53.12	54.71	4,389,200	54.71
19-Oct-09	52.81	55.30	52.56	55.02	4,484,000	55.02
16-Oct-09	51.83	52.47	50.73	52.04	2,096,200	52.04
15-Oct-09	51.74	52.53	50.97	52.24	3,066,400	52.24
14-Oct-09	50.57	52.42	49.84	52.22	4,187,000	52.22
13-Oct-09	49.66	49.75	48.81	49.52	4,426,600	49.52
12-Oct-09	51.69	52.19	50.44	50.56	2,604,700	50.56
9-Oct-09	50.33	51.30	49.74	51.30	2,177,700	51.30
8-Oct-09	49.66	51.29	48.81	50.68	4,669,600	50.68
7-Oct-09	48.16	48.98	47.76	48.86	2,129,300	48.86
6-Oct-09	48.70	49.50	47.10	48.43	3,722,900	48.43
5-Oct-09	45.76	47.64	45.70	47.48	3,392,800	47.48
2-Oct-09	44.96	46.15	43.80	45.16	3,668,500	45.16
1-Oct-09	48.39	48.47	46.19	46.25	3,692,200	46.25
30-Sep-09	49.85	50.58	47.83	48.94	3,658,800	48.94
29-Sep-09	48.63	49.49	47.95	49.19	3,700,700	49.19
28-Sep-09	46.60	48.44	46.10	48.41	3,625,200	48.41
25-Sep-09	45.87	46.82	45.44	46.30	2,459,900	46.30
24-Sep-09	48.21	48.25	45.53	46.33	3,679,400	46.33
23-Sep-09	49.58	49.87	47.90	47.93	3,641,000	47.93
22-Sep-09	48.23	49.87	48.13	49.54	3,306,600	49.54
21-Sep-09	46.32	48.09	46.25	47.55	3,593,100	47.55
18-Sep-09	48.67	48.68	46.55	47.45	3,175,200	47.45
17-Sep-09	47.04	48.60	46.75	48.18	4,797,000	48.18
16-Sep-09	46.05	47.87	46.05	46.99	5,215,100	46.99
15-Sep-09	43.67	45.54	43.41	45.15	4,743,500	45.15
14-Sep-09	40.78	43.32	40.59	43.29	4,152,700	43.29
11-Sep-09	41.26	42.20	40.82	41.78	3,841,800	41.78
10-Sep-09	39.98	41.03	39.35	40.97	3,122,700	40.97
9-Sep-09	39.10	40.22	38.86	39.89	3,818,900	39.89
8-Sep-09	38.69	39.34	38.31	39.27	4,117,100	39.27
4-Sep-09	37.10	38.04	36.60	37.60	2,690,200	37.60
3-Sep-09	36.10	36.90	35.32	36.86	4,227,500	36.86
2-Sep-09	37.66	38.24	35.38	35.44	8,686,200	35.44
2-Sep-09	$ 0.175 Dividend
1-Sep-09	38.27	40.11	37.30	37.31	4,163,500	37.14
31-Aug-09	38.73	38.94	37.95	38.85	4,139,600	38.67
28-Aug-09	39.95	40.19	38.65	39.34	1,786,600	39.16
27-Aug-09	39.17	39.89	38.27	39.52	2,083,200	39.33
26-Aug-09	40.22	40.25	39.00	39.44	1,927,800	39.26
25-Aug-09	40.72	41.49	40.21	40.46	2,823,300	40.27
24-Aug-09	40.25	41.15	39.88	40.14	2,930,900	39.95
21-Aug-09	39.57	40.00	38.88	39.95	2,866,900	39.76
20-Aug-09	39.23	39.35	38.18	38.81	3,652,900	38.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions