$18.96 -0.06 (%) The St. Joe Company - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201619.0619.2718.9618.96208,918
9/22/201618.7519.1318.5919.02212,083
9/21/201618.2718.6518.1718.60186,399
9/20/201618.3518.4418.0618.17188,826
9/19/201617.9418.2617.8818.25201,763
9/16/201617.5617.9217.5617.92661,015
9/15/201617.6417.7717.3917.60273,487
9/14/201617.8717.8717.6017.6599,834
9/13/201618.4318.5017.8017.81198,056
9/12/201618.3318.6518.2718.56178,007
9/9/201619.0319.1618.4418.45222,679
9/8/201619.2019.2619.1519.20200,777
9/7/201619.2019.4019.2019.24172,851
9/6/201619.3019.3219.1019.23181,436
9/2/201619.0419.2619.0419.18162,052
9/1/201618.9519.0418.8518.98161,434
8/31/201618.8619.0318.8118.89248,280
8/30/201618.8518.9618.8118.89260,415
8/29/201618.8319.0018.7018.86250,875
8/26/201619.0719.3518.7818.85314,426
8/25/201619.3719.4819.3019.34181,781
8/24/201619.7219.7419.3519.40202,276
8/23/201619.4719.7619.4719.68107,465
8/22/201619.3819.4219.2719.37106,740
8/19/201619.2019.4819.1619.43156,565
8/18/201619.2619.4719.1919.34106,216
8/17/201619.1519.3319.0619.2988,250
8/16/201619.2419.2418.9719.12113,743
8/15/201619.1519.4119.0519.27116,846
8/12/201619.0019.2518.9419.14114,255
8/11/201619.1619.1618.8819.04310,935
8/10/201619.0319.1218.9519.04157,735
8/9/201618.9019.0418.7819.01123,485
8/8/201618.9619.0018.7918.88102,079
8/5/201618.5918.9218.5318.89152,609
8/4/201618.5318.7318.2218.54135,352
8/3/201618.5518.7818.2818.51154,941
8/2/201618.6518.6618.4218.59180,629
8/1/201618.4218.7018.2418.69152,292
7/29/201618.5418.6718.3018.43120,668
7/28/201618.4318.6718.4218.5794,094
7/27/201618.4018.5318.2718.4679,749
7/26/201618.2718.4418.2018.4279,071
7/25/201618.4218.5018.2518.3184,185
7/22/201618.3518.4818.1518.41116,519
7/21/201618.3418.4018.2818.3486,984
7/20/201617.9918.4217.9518.41145,473
7/19/201618.2618.3317.9618.00124,575
7/18/201618.2118.2818.0718.23124,879
7/15/201618.2818.2817.9918.21185,118
7/14/201618.3418.3618.1618.1795,648
7/13/201618.3918.4318.1818.20128,950
7/12/201618.2518.4218.1418.35176,652
7/11/201617.9318.1617.8618.11117,653
7/8/201617.5717.9317.4517.82155,017
7/7/201617.4917.5717.2317.37106,862
7/6/201617.3117.4817.2617.45125,470
7/5/201617.5517.5617.3117.43156,639
7/1/201617.7917.8917.5417.59155,776
6/30/201617.4017.7317.2917.72176,850
6/29/201617.1517.4016.9917.39145,160
6/28/201616.7117.1216.7116.95230,654
6/27/201616.9617.1516.5316.65336,114
6/24/201616.8317.3416.8317.24651,374
6/23/201617.2417.5817.0017.56308,149
6/22/201616.9717.1316.7516.96190,393
6/21/201617.6217.7316.8716.90166,098
6/20/201617.2917.5417.2217.52230,059
6/17/201616.9917.1316.8017.09414,955
6/16/201616.8816.9516.6516.95126,998
6/15/201616.8817.0716.8116.89100,836
6/14/201616.7816.8616.6316.78189,772
6/13/201617.2617.2616.7416.76183,859
6/10/201617.4717.5417.1717.24175,503
6/9/201617.9017.9117.5817.58194,680
6/8/201617.7918.0517.7618.03168,565
6/7/201617.5717.9717.5617.76225,084
6/6/201617.3717.6817.3617.63239,973
6/3/201617.3117.4717.2617.28187,125
6/2/201617.3717.4417.2817.36253,443
6/1/201617.2817.4717.1517.39525,153
5/31/201617.4717.6517.3317.38332,340
5/27/201617.3117.3917.1817.3191,031
5/26/201617.4017.4217.2717.2784,521
5/25/201617.3517.4617.2317.33156,145
5/24/201617.0917.3917.0017.30331,934
5/23/201616.8817.0216.8816.94146,791
5/20/201616.8616.9216.7616.88200,304
5/19/201616.7016.8416.6916.76277,490
5/18/201616.6516.9416.6516.80295,595
5/17/201616.7516.9816.6516.70368,363
5/16/201616.7416.8916.7316.82328,216
5/13/201616.7216.8916.6416.72294,079
5/12/201616.6716.8216.6616.77406,704
5/11/201616.8516.8516.5916.61226,292
5/10/201616.8417.0016.7716.85228,725
5/9/201616.9717.0416.8116.83208,766
5/6/201616.5017.0716.5016.98373,095
5/5/201616.7016.9316.4116.54301,129
5/4/201616.8217.0616.5316.64270,401
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center