Tutor Perini Corp (NY: TPC )

20.84 -0.05 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 27.44 27.55 26.25 26.40 320,633 -1.00(-3.65%)
Sep 29, 2014 27.07 27.81 27.07 27.40 135,089 -0.08(-0.29%)
Sep 26, 2014 27.43 27.68 27.21 27.48 184,469 +0.08(+0.29%)
Sep 25, 2014 27.87 27.87 27.03 27.40 192,204 -0.60(-2.14%)
Sep 24, 2014 27.39 28.02 27.13 28.00 165,087 +0.67(+2.45%)
Sep 23, 2014 27.88 27.89 27.17 27.33 172,990 -0.70(-2.50%)
Sep 22, 2014 28.42 28.57 27.90 28.03 218,764 -0.61(-2.13%)
Sep 19, 2014 29.17 29.18 28.04 28.64 271,457 -0.50(-1.72%)
Sep 18, 2014 29.04 29.25 28.66 29.14 185,868 +0.17(+0.59%)
Sep 17, 2014 29.19 29.52 28.69 28.97 162,947 -0.21(-0.72%)
Sep 16, 2014 28.81 29.37 28.59 29.18 119,973 +0.21(+0.72%)
Sep 15, 2014 29.66 29.86 28.77 28.97 141,201 -0.76(-2.56%)
Sep 12, 2014 30.52 30.52 29.59 29.73 190,279 -0.65(-2.14%)
Sep 11, 2014 29.92 30.60 29.82 30.38 165,128 +0.20(+0.66%)
Sep 10, 2014 30.05 30.29 29.51 30.18 172,498 +0.09(+0.30%)
Sep 09, 2014 30.20 30.23 29.68 30.09 165,555 -0.16(-0.53%)
Sep 08, 2014 30.62 30.70 30.14 30.25 89,261 -0.48(-1.56%)
Sep 05, 2014 30.54 30.94 30.40 30.73 147,651 +0.09(+0.29%)
Sep 04, 2014 30.86 31.08 30.50 30.64 197,390 -0.19(-0.62%)
Sep 03, 2014 31.21 31.21 30.73 30.83 210,260 -0.17(-0.55%)
Sep 02, 2014 30.02 31.11 29.77 31.00 306,144 +1.12(+3.75%)
Aug 29, 2014 29.76 29.88 29.88 29.88 124,200 +0.07(+0.23%)
Aug 28, 2014 30.03 30.03 29.81 29.81 156,908 -0.44(-1.45%)
Aug 27, 2014 30.33 30.40 30.05 30.25 114,794 -0.14(-0.46%)
Aug 26, 2014 29.97 30.43 29.90 30.39 174,834 +0.37(+1.23%)
Aug 25, 2014 29.80 30.16 29.80 30.02 137,961 +0.49(+1.66%)
Aug 22, 2014 29.63 29.63 29.63 29.53 183,192 -0.17(-0.57%)
Aug 21, 2014 29.34 29.80 28.96 29.70 158,063 +0.34(+1.16%)
Aug 20, 2014 29.47 29.61 29.20 29.36 179,222 -0.23(-0.78%)
Aug 19, 2014 29.70 29.82 29.48 29.59 101,005 -0.02(-0.07%)
Aug 18, 2014 29.40 29.65 29.02 29.61 144,916 +0.54(+1.86%)
Aug 15, 2014 29.24 29.40 28.53 29.07 155,477 +0.17(+0.59%)
Aug 14, 2014 28.66 28.90 28.52 28.90 107,565 +0.30(+1.05%)
Aug 13, 2014 28.18 28.67 27.96 28.60 106,544 +0.50(+1.78%)
Aug 12, 2014 28.48 28.70 28.01 28.10 123,165 -0.59(-2.06%)
Aug 11, 2014 28.03 28.88 27.83 28.69 236,662 +0.86(+3.09%)
Aug 08, 2014 27.88 27.91 27.06 27.83 306,868 +0.03(+0.11%)
Aug 07, 2014 28.82 29.05 27.79 27.80 335,420 -0.98(-3.41%)
Aug 06, 2014 27.75 30.09 27.75 28.78 476,358 +1.54(+5.65%)
Aug 05, 2014 27.51 27.82 27.02 27.24 183,012 -0.48(-1.73%)
Aug 04, 2014 27.29 27.86 27.29 27.72 224,055 +0.65(+2.40%)
Aug 01, 2014 27.25 27.53 26.59 27.07 148,704 -0.16(-0.59%)
Jul 31, 2014 27.99 28.06 27.18 27.23 322,363 -1.10(-3.88%)
Jul 30, 2014 28.20 28.45 27.93 28.33 172,734 +0.33(+1.18%)
Jul 29, 2014 27.44 28.15 27.44 28.00 257,328 +0.54(+1.97%)
Jul 28, 2014 28.41 28.53 27.27 27.46 282,947 -0.97(-3.41%)
Jul 25, 2014 28.53 28.80 28.12 28.43 142,224 -0.36(-1.25%)
Jul 24, 2014 29.00 29.29 28.64 28.79 113,360 -0.18(-0.62%)
Jul 23, 2014 29.10 29.13 28.71 28.97 177,553 -0.11(-0.38%)
Jul 22, 2014 29.14 29.41 28.99 29.08 83,164 +0.10(+0.35%)
Jul 21, 2014 29.14 29.36 28.86 28.98 134,766 -0.34(-1.16%)
Jul 18, 2014 28.33 29.43 28.33 29.32 174,686 +0.91(+3.20%)
Jul 17, 2014 28.93 29.33 28.31 28.41 185,524 -0.86(-2.94%)
Jul 16, 2014 29.73 29.73 28.90 29.27 149,791 -0.17(-0.58%)
Jul 15, 2014 30.04 30.13 29.28 29.44 100,196 -0.72(-2.39%)
Jul 14, 2014 29.76 30.17 29.70 30.16 127,128 +0.74(+2.52%)
Jul 11, 2014 29.68 29.71 29.27 29.42 132,875 -0.32(-1.08%)
Jul 10, 2014 29.65 30.16 29.37 29.74 155,230 -0.60(-1.98%)
Jul 09, 2014 30.79 30.98 30.22 30.34 101,907 -0.42(-1.37%)
Jul 08, 2014 31.07 31.07 30.36 30.76 189,532 -0.41(-1.32%)
Jul 07, 2014 31.94 31.94 31.13 31.17 109,029 -0.81(-2.53%)
Jul 03, 2014 31.68 31.98 31.98 31.98 109,100 +0.35(+1.11%)
Jul 02, 2014 31.95 32.05 31.56 31.63 123,676 -0.36(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.