$19.93 0.00 (%) The St. Joe Company - NYSE

Sep. 30, 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
9/30/201420.0620.1119.8219.93511,265
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
7/30/201423.3023.5923.1023.39438,940
7/29/201423.8723.9523.1723.23526,730
7/28/201423.8924.0423.7323.85338,380
7/25/201423.9924.1223.8623.91361,482
7/24/201424.1724.2523.8924.09365,436
7/23/201424.0224.2523.9524.09294,893
7/22/201424.0024.1423.9324.04378,633
7/21/201424.0224.0523.7223.86336,321
7/18/201423.9424.1923.8824.05545,855
7/17/201424.0224.2823.8123.94492,259
7/16/201424.1324.1323.7324.01436,823
7/15/201424.0024.3123.9624.08407,223
7/14/201424.3724.3723.8224.08549,796
7/11/201424.0424.3723.8224.21603,134
7/10/201423.5924.1623.5324.05783,241
7/9/201423.6823.9223.4723.80652,052
7/8/201423.9423.9723.5123.691,027,524
7/7/201424.2524.4423.8923.92802,546
7/3/201424.4024.5524.0724.27473,338
7/2/201426.1326.2224.2224.351,785,782
7/1/201425.5526.2325.3526.211,541,335
6/30/201425.1725.6225.0425.431,073,662
6/27/201425.1325.6925.0925.174,894,375
6/26/201425.6725.6725.0625.191,196,234
6/25/201425.8126.1125.5525.591,072,055
6/24/201426.1526.1825.7125.78762,049
6/23/201426.1226.6426.0926.14821,227
6/20/201425.6026.2225.5226.201,015,767
6/19/201425.5425.7825.3625.57601,445
6/18/201425.3625.5425.0225.37613,730
6/17/201425.4425.6225.1925.43493,741
6/16/201424.8425.5024.8425.47617,324
6/13/201424.8425.0124.5324.81573,899
6/12/201424.4925.0824.3324.86797,888
6/11/201424.4924.7524.2324.53883,822
6/10/201424.9324.9524.4224.51973,139
6/9/201424.7125.3124.6224.93831,136
6/6/201424.9725.1024.5724.74943,945
6/5/201424.6725.1224.3524.99698,910
6/4/201424.3224.7524.1124.55894,165
6/3/201423.6724.7623.5524.401,475,823
6/2/201423.6223.8023.2723.70715,429
5/30/201423.2423.6823.2023.54789,025
5/29/201423.3923.4023.1323.18532,565
5/28/201423.4523.9523.1523.29792,710
5/27/201423.1323.4522.5023.35689,764
5/23/201422.4623.7522.3222.891,789,251
5/22/201421.6422.0421.4721.59592,754
5/21/201421.7721.8421.2021.56504,163
5/20/201421.6721.7921.5021.77738,878
5/19/201420.4021.7120.3421.69905,013
5/16/201420.3720.6220.3520.47324,350
5/15/201420.1720.3719.9220.34382,436
5/14/201419.8620.6119.8620.23509,172
5/13/201419.9120.2119.6019.85489,131
5/12/201419.9420.3719.7919.88443,620
5/9/201419.3820.1018.9819.86814,590
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center