JOEST JOE CO [THE]11/20/09 17:22
LAST:

 26.83		CHANGE:
 0.17		OPEN:
26.72		HIGH:
27.06		ASK:
59.67		VOLUME:
351,822
CHANGE(%):
0.63		PREV:
27.00		LOW:
26.49		BID:
19.76		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0926.7227.0626.4926.83351,8000
11/19/0926.4027.2026.1227.00911,7000
11/18/0927.4627.7426.4326.47962,7000
11/17/0927.5427.6827.1727.42518,2000
11/16/0926.9027.6626.7827.46521,4000
11/13/0926.5626.6226.2026.61449,4000
11/12/0927.1727.4626.3326.36531,4000
11/11/0926.7027.3926.6227.12508,5000
11/10/0926.5626.9126.1926.49531,9000
11/09/0926.4426.8626.0526.79997,2000
11/06/0925.7826.1325.4626.06770,3000
11/05/0925.2425.9525.1725.93886,2000
11/04/0924.2325.8124.2325.021,292,1000
11/03/0923.6624.1823.4624.02992,8000
11/02/0924.1724.4823.2924.12921,6000
10/30/0925.4925.4923.8123.941,081,2000
10/29/0924.9725.5324.7825.50879,2000
10/28/0926.1126.2024.5724.591,049,3000
10/27/0926.2626.3625.8526.00619,3000
10/26/0927.4527.9026.2126.27582,3000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist