Tutor Perini Corp (NY: TPC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.68	15.68	15.29	15.58	254,700	+0.09(+0.58%)
Mar 29, 2012	15.15	15.57	15.02	15.49	130,646	+0.16(+1.04%)
Mar 28, 2012	15.34	15.41	14.98	15.33	319,829	-0.06(-0.39%)
Mar 27, 2012	15.75	15.88	15.36	15.39	192,672	-0.38(-2.41%)
Mar 26, 2012	15.85	15.96	15.63	15.77	242,407	+0.17(+1.09%)
Mar 23, 2012	15.15	15.60	15.04	15.60	204,203	+0.42(+2.77%)
Mar 22, 2012	15.32	15.32	14.98	15.18	246,171	-0.29(-1.87%)
Mar 21, 2012	15.39	15.67	15.25	15.47	178,113	+0.08(+0.52%)
Mar 20, 2012	15.40	15.49	14.94	15.39	290,639	-0.14(-0.90%)
Mar 19, 2012	15.67	15.89	15.48	15.53	262,046	-0.10(-0.64%)
Mar 16, 2012	15.62	15.77	15.50	15.63	394,436	+0.07(+0.45%)
Mar 15, 2012	15.21	15.62	15.17	15.56	469,817	+0.40(+2.64%)
Mar 14, 2012	15.21	15.38	14.97	15.16	344,973	-0.03(-0.20%)
Mar 13, 2012	15.07	15.22	14.85	15.19	512,426	+0.28(+1.88%)
Mar 12, 2012	14.78	14.96	14.62	14.91	172,795	+0.16(+1.08%)
Mar 09, 2012	14.44	14.87	14.39	14.75	393,754	+0.31(+2.15%)
Mar 08, 2012	14.14	14.57	13.99	14.44	304,028	+0.44(+3.14%)
Mar 07, 2012	13.66	14.18	13.66	14.00	529,539	+0.37(+2.71%)
Mar 06, 2012	14.39	14.47	13.41	13.63	539,929	-0.96(-6.58%)
Mar 05, 2012	14.15	14.70	14.06	14.59	363,524	+0.33(+2.31%)
Mar 02, 2012	15.01	15.15	13.89	14.26	845,600	-1.78(-11.10%)
Mar 01, 2012	15.90	16.41	15.82	16.04	198,616	+0.26(+1.65%)
Feb 29, 2012	16.51	16.72	15.78	15.78	215,633	-0.70(-4.25%)
Feb 28, 2012	16.60	16.71	16.33	16.48	99,081	-0.17(-1.02%)
Feb 27, 2012	16.33	16.80	16.07	16.65	120,741	+0.14(+0.85%)
Feb 24, 2012	16.50	16.57	16.31	16.51	116,182	+0.00(+0.00%)
Feb 23, 2012	16.50	16.52	16.07	16.51	252,812	+0.02(+0.12%)
Feb 22, 2012	16.44	16.75	16.35	16.49	102,524	+0.02(+0.12%)
Feb 21, 2012	17.25	17.28	16.39	16.47	202,555	-0.68(-3.97%)
Feb 17, 2012	17.27	17.49	17.12	17.15	172,490	-0.05(-0.29%)
Feb 16, 2012	16.20	17.28	16.16	17.20	191,189	+0.95(+5.85%)
Feb 15, 2012	16.70	16.70	16.15	16.25	143,942	-0.37(-2.23%)
Feb 14, 2012	16.96	17.00	16.26	16.62	175,334	-0.38(-2.24%)
Feb 13, 2012	16.60	17.20	16.49	17.00	180,978	+0.59(+3.60%)
Feb 10, 2012	16.66	16.81	16.27	16.41	142,337	-0.52(-3.07%)
Feb 09, 2012	16.88	17.02	16.69	16.93	151,345	+0.08(+0.47%)
Feb 08, 2012	16.79	17.00	16.63	16.85	109,309	+0.07(+0.42%)
Feb 07, 2012	16.66	16.90	16.50	16.78	119,525	+0.05(+0.30%)
Feb 06, 2012	16.69	16.94	16.63	16.73	116,252	-0.03(-0.18%)
Feb 03, 2012	16.65	17.13	16.53	16.76	225,895	+0.45(+2.76%)
Feb 02, 2012	15.92	16.42	15.80	16.31	198,286	+0.37(+2.32%)
Feb 01, 2012	15.32	15.99	15.22	15.94	247,192	+0.75(+4.94%)
Jan 31, 2012	15.21	15.33	14.74	15.19	152,028	+0.11(+0.73%)
Jan 30, 2012	15.33	15.33	14.96	15.08	123,838	-0.38(-2.46%)
Jan 27, 2012	15.49	15.80	15.41	15.46	141,377	-0.15(-0.96%)
Jan 26, 2012	15.88	15.95	15.51	15.61	109,043	-0.22(-1.39%)
Jan 25, 2012	15.71	15.88	15.48	15.83	84,404	+0.07(+0.44%)
Jan 24, 2012	15.24	15.83	15.04	15.76	122,225	+0.37(+2.40%)
Jan 23, 2012	15.61	15.72	15.30	15.39	94,152	-0.22(-1.41%)
Jan 20, 2012	15.71	15.92	15.57	15.61	172,289	-0.14(-0.89%)
Jan 19, 2012	15.65	15.90	15.50	15.75	144,292	+0.18(+1.16%)
Jan 18, 2012	15.23	15.69	15.12	15.57	187,618	+0.32(+2.10%)
Jan 17, 2012	15.22	15.42	15.04	15.25	210,164	+0.22(+1.46%)
Jan 13, 2012	15.16	15.29	14.82	15.03	184,845	-0.39(-2.53%)
Jan 12, 2012	14.98	15.45	14.74	15.42	341,708	+0.44(+2.94%)
Jan 11, 2012	13.92	15.00	13.84	14.98	366,582	+0.96(+6.85%)
Jan 10, 2012	13.78	14.11	13.75	14.02	224,229	+0.50(+3.70%)
Jan 09, 2012	13.55	13.76	13.45	13.52	150,786	+0.07(+0.52%)
Jan 06, 2012	13.73	13.98	13.43	13.45	205,635	-0.29(-2.11%)
Jan 05, 2012	13.00	14.09	12.94	13.74	397,635	+0.61(+4.65%)

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.