Tutor Perini Corp (NY: TPC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.91	21.12	20.63	20.96	205,499	+0.08(+0.38%)
May 28, 2015	21.80	21.80	20.86	20.88	322,931	-1.05(-4.79%)
May 27, 2015	21.60	21.98	21.16	21.93	141,567	+0.35(+1.62%)
May 26, 2015	22.00	22.00	21.35	21.58	208,751	-0.59(-2.66%)
May 22, 2015	22.73	22.17	22.17	22.17	249,500	-0.74(-3.23%)
May 21, 2015	23.29	23.46	22.88	22.91	125,126	-0.38(-1.63%)
May 20, 2015	22.98	23.49	22.78	23.29	373,475	+0.38(+1.66%)
May 19, 2015	23.11	23.42	22.65	22.91	141,792	-0.19(-0.82%)
May 18, 2015	22.65	23.20	22.65	23.10	160,481	+0.22(+0.96%)
May 15, 2015	23.08	23.08	22.75	22.88	103,239	-0.24(-1.04%)
May 14, 2015	23.22	23.40	22.90	23.12	95,266	+0.12(+0.52%)
May 13, 2015	22.49	23.09	22.42	23.00	176,561	+0.58(+2.59%)
May 12, 2015	22.59	22.72	22.09	22.42	170,711	-0.26(-1.15%)
May 11, 2015	22.67	23.09	22.58	22.68	175,997	+0.00(+0.00%)
May 08, 2015	22.50	22.89	21.33	22.68	515,058	+0.28(+1.25%)
May 07, 2015	21.98	22.42	21.90	22.40	256,748	+0.31(+1.40%)
May 06, 2015	22.10	22.12	21.66	22.09	178,232	+0.18(+0.82%)
May 05, 2015	21.50	22.06	21.50	21.91	232,546	+0.46(+2.14%)
May 04, 2015	21.56	21.92	21.43	21.45	218,917	-0.02(-0.09%)
May 01, 2015	21.20	21.62	21.00	21.47	204,923	+0.27(+1.27%)
Apr 30, 2015	22.17	22.24	21.18	21.20	426,522	-1.20(-5.36%)
Apr 29, 2015	23.00	23.10	22.40	22.40	147,629	-0.73(-3.16%)
Apr 28, 2015	22.80	23.15	22.57	23.13	160,636	+0.31(+1.36%)
Apr 27, 2015	22.99	23.18	22.52	22.82	191,634	-0.04(-0.17%)
Apr 24, 2015	22.99	23.08	22.72	22.86	79,112	-0.17(-0.74%)
Apr 23, 2015	23.08	23.23	22.59	23.03	128,523	-0.15(-0.65%)
Apr 22, 2015	23.04	23.26	22.62	23.18	90,057	+0.09(+0.39%)
Apr 21, 2015	23.51	23.51	23.04	23.09	152,878	-0.32(-1.37%)
Apr 20, 2015	23.37	23.53	23.19	23.41	220,904	+0.24(+1.04%)
Apr 17, 2015	23.76	23.76	23.16	23.17	202,224	-0.92(-3.82%)
Apr 16, 2015	24.33	24.46	24.00	24.09	109,441	-0.36(-1.47%)
Apr 15, 2015	23.65	24.74	23.57	24.45	216,888	+0.95(+4.04%)
Apr 14, 2015	23.59	23.73	23.43	23.50	167,590	+0.00(+0.00%)
Apr 13, 2015	23.76	23.77	23.34	23.50	186,150	-0.23(-0.97%)
Apr 10, 2015	23.69	23.89	23.65	23.73	109,519	+0.17(+0.72%)
Apr 09, 2015	23.55	23.77	23.18	23.56	174,506	+0.06(+0.26%)
Apr 08, 2015	23.53	23.89	23.48	23.50	177,735	-0.15(-0.63%)
Apr 07, 2015	23.89	24.13	23.65	23.65	159,990	-0.27(-1.13%)
Apr 06, 2015	23.49	23.96	23.27	23.92	217,460	+0.31(+1.31%)
Apr 02, 2015	23.22	23.61	23.61	23.61	168,300	+0.40(+1.72%)
Apr 01, 2015	23.37	23.52	22.79	23.21	227,307	-0.14(-0.60%)
Mar 31, 2015	22.74	23.42	22.69	23.35	323,038	+0.24(+1.04%)
Mar 30, 2015	23.24	23.47	22.92	23.11	254,487	+0.07(+0.30%)
Mar 27, 2015	23.10	23.25	22.60	23.04	314,749	-0.06(-0.26%)
Mar 26, 2015	22.99	23.32	22.76	23.10	159,962	+0.03(+0.13%)
Mar 25, 2015	23.61	23.75	23.05	23.07	203,331	-0.41(-1.75%)
Mar 24, 2015	23.69	23.71	23.26	23.48	161,741	-0.28(-1.18%)
Mar 23, 2015	23.24	24.05	23.24	23.76	304,466	+0.49(+2.11%)
Mar 20, 2015	22.80	23.39	22.65	23.27	344,365	+0.69(+3.06%)
Mar 19, 2015	22.17	22.64	22.17	22.58	337,099	+0.16(+0.71%)
Mar 18, 2015	21.94	22.50	21.82	22.42	266,557	+0.27(+1.22%)
Mar 17, 2015	21.55	22.20	21.55	22.15	259,349	+0.35(+1.61%)
Mar 16, 2015	21.56	21.95	21.46	21.80	365,077	+0.26(+1.21%)
Mar 13, 2015	21.47	21.65	21.05	21.54	276,973	-0.12(-0.55%)
Mar 12, 2015	21.17	21.86	21.05	21.66	414,031	+0.72(+3.44%)
Mar 11, 2015	20.66	20.95	20.49	20.94	318,680	+0.40(+1.95%)
Mar 10, 2015	20.57	20.80	20.24	20.54	376,496	-0.40(-1.91%)
Mar 09, 2015	21.00	21.09	20.44	20.94	395,169	-0.09(-0.43%)
Mar 06, 2015	22.25	22.42	20.91	21.03	447,274	-1.30(-5.82%)
Mar 05, 2015	22.68	22.91	22.21	22.33	218,773	-0.44(-1.93%)
Mar 04, 2015	23.23	23.37	22.70	22.77	239,799	-0.60(-2.57%)
Mar 03, 2015	22.90	23.39	22.57	23.37	484,215	+0.44(+1.92%)

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.