The St. Joe Company $18.13

down -0.09


17/4/2014 04:15 PM  |  NYSE : JOE  
Industries : Real Estate / Real Estate Development
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOE historical data

Date Open High Low Close Volume
4/16/201418.4218.7618.1618.22293,211
4/15/201418.3618.5418.1718.35270,450
4/14/201418.2718.7418.2618.36385,222
4/11/201418.3618.4118.0818.23360,524
4/10/201418.7418.8818.3718.39301,225
4/9/201419.0219.1618.7618.80227,445
4/8/201418.6319.0018.6318.98275,958
4/7/201418.8518.9418.6118.64263,034
4/4/201418.9619.2518.8518.89238,333
4/3/201419.1619.1618.7818.95325,781
4/2/201419.4719.4719.1419.19297,610
4/1/201419.2519.5019.0019.50338,411
3/31/201419.3219.3919.1419.25319,762
3/28/201418.5019.2818.5019.20467,651
3/27/201418.4118.7318.3718.50398,750
3/26/201418.4718.6318.2718.44430,952
3/25/201418.6418.7418.2818.35410,099
3/24/201418.8818.9518.3718.58364,146
3/21/201418.5018.9518.4418.861,312,760
3/20/201419.0219.0218.4818.53575,531
3/19/201419.6619.6718.7818.99481,831
3/18/201418.7219.6618.6619.61779,617
3/17/201418.6918.9318.5918.75437,636
3/14/201418.4718.8318.4718.60329,295
3/13/201418.5818.5918.3318.48329,932
3/12/201418.5218.6018.3818.54269,869
3/11/201418.6218.7118.4418.54342,147
3/10/201418.6018.7318.3318.58395,431
3/7/201418.8419.0018.5318.63285,126
3/6/201419.0219.2218.8318.85249,785
3/5/201418.9519.1018.8318.94255,443
3/4/201419.1419.2618.8918.95237,311
3/3/201419.1719.3918.8219.01296,709
2/28/201418.7519.7018.7519.33641,196
2/27/201418.3018.3217.8918.26492,119
2/26/201418.4418.6218.3618.39256,972
2/25/201418.1318.5218.1318.39403,539
2/24/201418.3418.4118.0118.09436,115
2/21/201418.3018.7018.2018.34480,008
2/20/201417.9318.3117.9318.23535,806
2/19/201417.8618.1217.7218.01491,072
2/18/201417.9317.9317.3017.83472,610
2/14/201417.8918.0617.7318.00224,177
2/13/201418.2518.3517.8817.90524,265
2/12/201418.2418.3518.1918.35330,166
2/11/201418.2918.3717.9918.26430,745
2/10/201418.5418.7118.3418.66238,201
2/7/201418.5818.8318.4018.54450,452
2/6/201418.1818.5718.1018.57453,336
2/5/201417.9518.2117.9518.18413,443
2/4/201417.8617.9817.6017.96298,705
2/3/201417.9617.9817.5617.78518,475
1/31/201417.7218.0217.5317.97317,341
1/30/201418.1018.1017.7017.88210,023
1/29/201418.0018.3317.9618.00229,879
1/28/201418.1618.4918.0018.10306,483
1/27/201418.3018.5717.8618.05259,746
1/24/201418.5318.5918.0218.27285,674
1/23/201418.6718.8818.4018.53280,845
1/22/201418.6718.8418.5118.67362,124
1/21/201418.6418.7118.3318.69367,479
1/17/201418.6718.7418.4418.52280,900
1/16/201418.8518.9618.4418.74337,227
1/15/201418.7719.1118.5918.95450,977
1/14/201418.3218.9218.2718.77403,598
1/13/201418.4618.5518.1818.30269,840
1/10/201418.4818.6618.3618.47262,463
1/9/201418.4418.5018.1018.50382,702
1/8/201418.5618.6718.3718.50265,643
1/7/201419.0719.0718.4918.52515,340
1/6/201419.1519.2818.7218.94292,155
1/3/201418.8619.2418.8619.15211,531
1/2/201419.1919.2218.9018.98432,561
12/31/201319.2019.2819.0719.19751,248
12/30/201319.1519.3219.0219.17567,096
12/27/201318.6519.1018.6219.10453,737
12/26/201318.5618.9618.5318.60310,416
12/24/201318.4018.9018.3318.54194,673
12/23/201318.0018.4517.9318.34551,368
12/20/201318.0418.0417.7317.98552,233
12/19/201318.2618.4817.8717.94584,702
12/18/201317.9818.3917.9218.26576,524
12/17/201317.7018.0017.5817.95368,806
12/16/201317.6717.8717.6017.73528,125
12/13/201317.7217.9117.5317.66387,688
12/12/201317.7517.7617.5217.68539,375
12/11/201317.6717.9217.5117.71508,774
12/10/201317.9318.0817.5517.61458,243
12/9/201317.6018.1117.5617.98440,274
12/6/201317.6917.8417.4017.60571,678
12/5/201317.9518.0317.4617.65641,335
12/4/201317.9118.2317.7817.95463,498
12/3/201317.8218.0217.5017.97487,924
12/2/201317.7718.4517.7017.82854,392
11/29/201317.7417.8517.5217.74336,976
11/27/201317.4517.7217.2817.70498,304
11/26/201317.5117.6517.4017.47587,790
11/25/201317.5017.5817.3617.51503,675
11/22/201317.5217.8917.1517.46557,496
11/21/201317.8517.8616.8217.521,836,000
Trading Center