$17.94 +0.04 (%) The St. Joe Company - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOE historical data

Date Open High Low Close Volume
12/19/201417.9518.0717.5917.941,208,698
12/18/201418.0018.0617.8217.90509,770
12/17/201417.5617.9617.4517.83503,818
12/16/201417.5918.0017.5217.55387,521
12/15/201418.0618.1117.6517.67367,718
12/12/201418.1518.2418.0018.01364,133
12/11/201418.1318.4418.1018.25535,127
12/10/201418.4018.4618.0018.14419,789
12/9/201418.1818.5218.1518.50562,841
12/8/201418.5318.7418.2418.33478,162
12/5/201418.5318.8818.4818.62660,797
12/4/201418.6318.7618.4518.52264,705
12/3/201418.4618.7318.3618.67575,931
12/2/201418.3818.5618.3218.47379,970
12/1/201418.6118.7118.4018.43327,436
11/28/201418.7418.8718.5918.59247,476
11/26/201418.8218.8518.7018.75707,168
11/25/201418.9018.9718.6918.76197,077
11/24/201418.8118.9318.7318.84287,618
11/21/201418.8718.8718.6818.82416,773
11/20/201418.6018.7518.4518.73322,420
11/19/201418.7618.7718.5018.64306,026
11/18/201418.6318.9418.6118.83284,472
11/17/201418.7018.7918.5518.57216,364
11/14/201418.7018.8518.6318.76421,317
11/13/201418.8419.0018.6318.73319,380
11/12/201418.7318.9418.7218.83441,266
11/11/201418.8518.9518.7418.79292,802
11/10/201418.7219.1618.7218.80609,461
11/7/201419.5619.8018.4418.671,169,386
11/6/201419.7519.7519.4819.54388,632
11/5/201419.6319.8019.4019.71388,209
11/4/201419.5119.7319.2319.57629,205
11/3/201419.2319.6518.9419.50738,420
10/31/201419.5919.6019.1419.15753,074
10/30/201419.3819.5219.0719.34617,362
10/29/201419.9820.0419.3319.47444,276
10/28/201419.5720.0219.4719.98365,154
10/27/201419.6419.7019.0919.50300,680
10/24/201420.0720.0719.3519.68428,789
10/23/201419.7220.2219.6420.10598,629
10/22/201419.8320.0619.5319.57363,061
10/21/201419.6819.8519.4819.79360,906
10/20/201419.3219.6819.2519.68404,130
10/17/201419.3919.5019.2419.36305,176
10/16/201419.1019.4719.0519.21539,590
10/15/201418.8319.3618.7919.19774,410
10/14/201418.6419.2218.5518.92588,773
10/13/201418.7919.0518.5218.55492,478
10/10/201418.8319.3018.7218.78542,892
10/9/201418.8119.1218.7518.89621,727
10/8/201418.9919.0218.1418.821,242,067
10/7/201419.1519.3718.9018.97411,563
10/6/201419.2719.3618.9519.171,061,340
10/3/201419.6819.7019.1019.24709,217
10/2/201419.7219.8119.3619.54665,148
10/1/201419.9220.2319.6819.76610,862
9/30/201420.0620.1119.8219.93511,555
9/29/201420.2220.3120.0220.10406,085
9/26/201420.3020.4820.2120.36309,871
9/25/201420.4720.9219.9820.28711,202
9/24/201420.2020.5720.0420.44547,974
9/23/201420.0820.4120.0120.28584,481
9/22/201419.9520.1119.9220.09672,622
9/19/201419.9020.2119.5320.041,661,589
9/18/201421.2721.2721.0121.16358,389
9/17/201421.4021.7121.2221.26469,698
9/16/201421.3421.5221.1821.33326,615
9/15/201421.3521.4521.0621.35323,559
9/12/201421.8521.8720.9521.37553,291
9/11/201421.7821.9821.7821.88321,059
9/10/201421.8622.1021.6721.81447,806
9/9/201422.1522.4321.9121.93430,424
9/8/201422.4422.4422.0022.10661,606
9/5/201421.9322.4421.9322.43606,513
9/4/201422.0622.3421.8022.01811,445
9/3/201421.7722.1521.7721.94714,955
9/2/201421.7021.9321.5621.68398,838
8/29/201421.4921.7821.3121.66310,674
8/28/201421.7821.9321.3321.42649,054
8/27/201421.2721.8521.2321.80603,899
8/26/201421.1921.5321.1521.21600,860
8/25/201421.1021.3321.0621.16477,484
8/22/201421.1521.2920.8821.12487,239
8/21/201421.2921.4321.1621.16609,117
8/20/201421.4121.5221.0521.29789,397
8/19/201422.5122.7221.3121.411,142,070
8/18/201422.2022.8622.2022.85436,133
8/15/201422.4222.4221.8922.18728,116
8/14/201422.1922.8422.1922.38459,088
8/13/201422.1522.3921.9622.13413,750
8/12/201421.9622.2521.8922.15472,069
8/11/201422.1922.2221.7921.98759,981
8/8/201423.2023.2021.6122.171,525,396
8/7/201423.6623.6923.3323.62395,456
8/6/201423.2323.7023.1723.62283,836
8/5/201423.1023.4322.9623.25405,195
8/4/201423.0523.2922.8723.12373,140
8/1/201422.9223.1622.8223.03399,389
7/31/201423.1523.3222.7922.84689,803
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center