$16.64 0.00 (%) The St. Joe Company - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOE historical data

Date Open High Low Close Volume
5/4/201616.8217.0616.5316.64270,401
5/3/201617.0417.1216.7516.96170,335
5/2/201616.9617.2516.8817.18203,176
4/29/201617.0817.2116.7016.85144,400
4/28/201617.4217.5617.0617.10137,716
4/27/201617.3917.6017.1717.47163,585
4/26/201617.3217.6917.2717.42222,368
4/25/201617.2717.3617.0717.36159,306
4/22/201616.9717.2516.8717.25121,079
4/21/201617.4717.4816.7516.94222,364
4/20/201617.3917.5017.0117.43187,283
4/19/201617.0517.2816.9317.27185,888
4/18/201617.0917.0916.7117.06188,062
4/15/201616.8817.1316.8817.13159,028
4/14/201616.9517.2016.8716.93114,707
4/13/201616.7116.9216.6816.89140,315
4/12/201616.7116.7216.4816.65131,448
4/11/201616.6616.7616.4316.69110,410
4/8/201616.5616.6616.4216.56162,823
4/7/201616.2016.6016.2016.47200,017
4/6/201616.1016.3315.8816.32197,314
4/5/201615.9816.2115.9216.17195,286
4/4/201616.4216.4315.9716.08208,312
4/1/201617.0017.0016.3816.40212,467
3/31/201616.7017.1716.6117.15274,400
3/30/201616.6316.7416.5216.73303,803
3/29/201615.7716.6315.7416.56271,136
3/28/201615.5615.9415.4815.83174,076
3/24/201615.4015.6415.2515.54286,682
3/23/201616.2216.3115.4615.46205,615
3/22/201616.3316.4816.2916.29142,472
3/21/201616.4616.7016.3916.46150,106
3/18/201616.6616.7116.5016.50330,666
3/17/201615.7716.6415.7716.54138,785
3/16/201615.5815.8415.5815.79296,921
3/15/201615.8315.8515.6115.65241,490
3/14/201615.9916.0715.8115.93214,943
3/11/201615.8216.0715.8216.00299,185
3/10/201616.1016.2015.6015.73198,418
3/9/201616.0916.1415.9716.04154,238
3/8/201616.2316.3616.0516.09220,872
3/7/201616.5016.6616.2116.25206,968
3/4/201616.5516.8516.5016.57252,558
3/3/201616.1016.5816.1016.53312,104
3/2/201615.6216.1015.6216.08234,171
3/1/201615.3115.6915.2315.69271,669
2/29/201615.5015.5915.1115.21303,416
2/26/201615.5115.7415.2915.49219,719
2/25/201615.3915.5015.2515.39198,306
2/24/201615.2215.2414.9315.24613,205
2/23/201614.9915.5014.9915.30236,750
2/22/201615.1415.3215.0415.04318,000
2/19/201614.9815.1914.9715.03234,908
2/18/201615.0915.1014.8515.00247,032
2/17/201615.1715.3314.9715.04469,149
2/16/201615.1215.1314.8215.04470,244
2/12/201614.9715.1514.8814.99328,871
2/11/201614.8015.0014.7014.86321,450
2/10/201614.9515.1714.8514.98324,174
2/9/201614.8315.1014.7614.90473,625
2/8/201614.7015.0314.4714.95600,551
2/5/201614.5515.0214.4914.80433,055
2/4/201614.4314.8214.4314.62319,372
2/3/201614.9115.0114.3914.43487,041
2/2/201614.7814.9414.6014.85572,823
2/1/201615.8815.8814.2714.891,191,803
1/29/201615.5115.9415.4515.91477,494
1/28/201615.7515.9715.3915.40237,547
1/27/201615.9615.9615.5615.64244,141
1/26/201615.7916.0915.7115.99252,476
1/25/201616.0416.1315.7115.75315,735
1/22/201616.1416.4215.8916.10317,707
1/21/201615.5916.2115.5215.96341,200
1/20/201615.4115.7514.9715.56367,398
1/19/201615.7615.7615.4115.62289,045
1/15/201615.8215.9715.4415.62415,849
1/14/201615.6016.2115.4716.18474,416
1/13/201616.0616.2215.4315.55382,022
1/12/201616.6616.7915.7616.04529,640
1/11/201616.6216.7016.3016.55311,142
1/8/201616.9117.0016.5616.58335,099
1/7/201616.9717.2416.8316.85264,001
1/6/201617.5117.7717.1217.27189,763
1/5/201617.7217.7717.4417.68272,004
1/4/201618.2618.2617.5617.69330,732
12/31/201518.7818.9018.5018.51185,516
12/30/201518.9919.0418.7518.81188,033
12/29/201518.8319.0418.7718.99240,962
12/28/201518.7218.8318.5518.73236,322
12/24/201518.8018.9118.7018.74113,270
12/23/201518.6218.8718.5718.84193,919
12/22/201518.3818.7418.3018.56368,518
12/21/201518.3418.5818.2318.37542,223
12/18/201518.1818.4217.8018.331,917,871
12/17/201518.7018.7718.1718.19431,039
12/16/201518.1118.8118.0818.69555,531
12/15/201518.0318.1417.6418.03408,149
12/14/201518.0718.2817.8917.95484,806
12/11/201517.9418.3217.8818.12385,468
12/10/201518.2518.3018.0518.14367,139
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center