ST. JOE $20.47

down -0.52


22/5/2013 04:22 PM  |  NYSE : JOE  |  Industries : Construction / Land Subdivision
Type:

JOE historical data

Date Open High Low Close Volume
5/21/2013 21.15 21.21 20.95 20.99 2671
5/20/2013 21.01 21.37 20.99 21.15 3541
5/17/2013 20.60 21.22 20.54 21.11 6677
5/16/2013 20.24 20.71 20.24 20.49 5887
5/15/2013 19.82 20.26 19.72 20.25 6753
5/14/2013 19.76 19.86 19.53 19.81 4317
5/13/2013 19.83 19.90 19.51 19.55 2965
5/10/2013 19.85 19.92 19.56 19.75 3473
5/9/2013 20.90 21.24 19.77 19.85 7680
5/8/2013 20.70 20.83 20.40 20.79 3818
5/7/2013 20.06 20.71 20.06 20.70 4132
5/6/2013 19.97 20.19 19.88 20.10 5725
5/3/2013 19.74 20.19 19.66 20.10 5878
5/2/2013 19.27 19.73 19.22 19.56 2008
5/1/2013 19.48 19.61 19.20 19.23 2422
4/30/2013 19.46 19.66 19.27 19.57 1642
4/29/2013 19.45 19.68 19.39 19.51 1760
4/26/2013 19.88 19.88 19.30 19.40 3688
4/25/2013 19.66 20.11 19.38 19.96 3134
4/24/2013 19.50 19.63 19.29 19.61 1605
4/23/2013 19.61 19.83 19.41 19.51 1606
4/22/2013 19.29 19.50 19.00 19.48 2759
4/19/2013 19.10 19.46 19.08 19.30 4018
4/18/2013 19.49 19.54 18.83 18.98 4421
4/17/2013 19.41 19.70 19.20 19.47 4515
4/16/2013 19.59 19.78 19.44 19.58 4344
4/15/2013 20.11 20.15 19.42 19.43 4158
4/12/2013 20.23 20.41 20.13 20.23 3255
4/11/2013 20.28 20.54 20.18 20.32 3379
4/10/2013 20.11 20.24 19.95 20.22 5472
4/9/2013 20.09 20.17 19.71 20.06 4796
4/8/2013 19.57 20.06 19.28 20.03 4489
4/5/2013 19.36 19.64 19.04 19.53 4899
4/4/2013 19.80 19.80 19.38 19.56 6224
4/3/2013 20.90 20.90 19.68 19.80 6226
4/2/2013 21.07 21.12 20.70 20.81 4544
4/1/2013 21.16 21.32 20.91 21.08 2732
3/28/2013 21.28 21.39 21.10 21.25 2527
3/27/2013 21.22 21.48 21.21 21.39 3101
3/26/2013 21.40 21.58 21.23 21.37 2733
3/25/2013 21.49 21.64 21.24 21.35 4459
3/22/2013 21.50 21.70 21.39 21.50 3883
3/21/2013 21.60 21.79 21.34 21.44 5665
3/20/2013 21.20 21.64 21.14 21.62 4364
3/19/2013 21.01 21.33 20.97 21.05 6211
3/18/2013 20.15 21.21 20.01 20.99 6790
3/15/2013 20.75 20.82 20.17 20.17 14390
3/14/2013 20.97 21.03 20.55 20.72 5656
3/13/2013 20.87 21.13 20.87 20.96 3274
3/12/2013 21.19 21.36 20.84 20.86 3497
3/11/2013 21.28 21.36 21.10 21.20 3795
3/8/2013 21.16 21.48 21.15 21.33 3919
3/7/2013 21.14 21.47 21.00 21.11 6857
3/6/2013 21.29 21.32 21.03 21.13 4098
3/5/2013 21.44 21.54 21.19 21.27 5125
3/4/2013 21.53 21.55 21.17 21.36 4054
3/1/2013 21.53 22.08 20.64 21.58 8858
2/28/2013 22.09 22.59 21.98 22.30 4499
2/27/2013 21.88 22.17 21.88 22.06 2909
2/26/2013 21.97 21.99 21.67 21.86 3878
2/25/2013 22.58 22.72 21.77 21.89 2925
2/22/2013 22.47 22.71 22.33 22.55 2129
2/21/2013 22.84 22.87 22.21 22.40 4798
2/20/2013 23.35 23.46 22.83 22.84 4329
2/19/2013 23.03 23.42 22.86 23.42 5876
2/15/2013 23.01 23.19 22.76 23.06 2377
2/14/2013 23.20 23.30 23.00 23.01 2115
2/13/2013 23.30 23.43 23.05 23.26 2618
2/12/2013 22.90 23.36 22.83 23.29 2314
2/11/2013 22.92 23.14 22.67 22.87 2003
2/8/2013 23.11 23.32 22.76 22.92 3408
2/7/2013 23.23 23.25 22.86 23.01 5185
2/6/2013 23.39 23.50 22.93 23.17 4939
2/5/2013 23.56 23.73 23.36 23.55 2584
2/4/2013 23.73 23.86 23.32 23.43 2826
2/1/2013 23.68 23.94 23.22 23.93 5260
1/31/2013 23.70 23.90 23.42 23.50 4969
1/30/2013 23.95 24.05 23.41 23.60 4777
1/29/2013 23.75 24.02 23.47 23.98 10986
1/28/2013 24.25 24.40 23.70 24.15 3111
1/25/2013 24.23 24.27 23.86 24.23 5708
1/24/2013 24.39 24.40 24.12 24.26 3653
1/23/2013 23.95 24.44 23.93 24.38 3561
1/22/2013 23.94 24.14 23.74 23.96 5543
1/18/2013 23.75 24.04 23.67 24.01 2853
1/17/2013 23.49 24.00 23.41 23.74 4364
1/16/2013 23.50 23.52 23.34 23.50 3188
1/15/2013 23.47 23.60 23.08 23.54 3854
1/14/2013 23.50 23.54 23.36 23.52 2295
1/11/2013 23.72 23.77 23.36 23.51 3605
1/10/2013 23.70 23.73 23.36 23.72 4342
1/9/2013 23.30 23.66 23.25 23.53 4249
1/8/2013 23.17 23.50 23.08 23.28 5243
1/7/2013 22.64 23.30 22.62 23.25 5195
1/4/2013 22.92 23.00 22.60 22.79 8138
1/3/2013 23.57 23.59 22.90 22.92 4659
1/2/2013 23.32 23.91 23.14 23.50 7444
12/31/2012 22.97 23.41 22.61 23.08 6138
12/28/2012 22.63 23.09 22.48 23.00 4843
12/27/2012 22.51 22.84 22.41 22.73 8317
Marketplace
Trading Center