$16.99 -0.22 (%) The St. Joe Company - NYSE

Feb. 27, 2015 | 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
2/27/201517.0817.4416.9116.99657,260
2/26/201517.2617.3817.0217.21499,672
2/25/201517.2917.5017.2317.34391,107
2/24/201517.5217.5217.2417.34265,353
2/23/201517.4117.4717.2017.46249,119
2/20/201517.3817.5217.3217.42404,465
2/19/201517.4617.5217.3417.41188,664
2/18/201517.4417.5617.3217.53239,336
2/17/201517.3117.4717.0517.45455,254
2/13/201517.0717.3317.0717.28267,400
2/12/201516.9917.1616.9917.05236,633
2/11/201516.9217.1816.8416.96290,355
2/10/201517.1817.2016.8817.00266,814
2/9/201516.9617.3016.9417.08289,259
2/6/201516.8217.1516.7316.97558,790
2/5/201516.6316.8416.5516.79280,949
2/4/201516.6116.8816.5716.61229,811
2/3/201516.4016.8016.4016.68419,963
2/2/201516.1916.4416.1616.37413,025
1/30/201516.3516.4616.1216.16399,425
1/29/201516.2216.5116.1316.48366,877
1/28/201516.5016.5316.1916.22323,995
1/27/201516.1416.6115.7616.39896,752
1/26/201516.5616.7916.5316.691,457,781
1/23/201516.6316.7716.5116.56258,124
1/22/201516.5716.7816.4716.61492,104
1/21/201516.3316.5216.2416.47594,815
1/20/201516.5416.5816.1216.36538,297
1/16/201516.1716.5716.1716.53496,516
1/15/201517.0717.0816.2016.25655,730
1/14/201516.9017.0416.7217.03585,007
1/13/201517.3717.5116.9217.03533,691
1/12/201517.4017.4617.1217.19386,650
1/9/201517.8117.8117.4017.41332,796
1/8/201517.5218.0217.4817.80597,773
1/7/201517.4517.5217.0917.43419,473
1/6/201518.0418.0617.3517.35402,792
1/5/201518.2718.3417.9118.06331,083
1/2/201518.5318.6418.2318.30389,592
12/31/201418.7118.8118.3918.39528,982
12/30/201418.7218.9318.6318.67548,023
12/29/201418.4818.8818.4818.79473,250
12/26/201418.5218.6218.4118.46247,385
12/24/201418.5018.7118.2718.44192,760
12/23/201418.2318.6618.1718.46437,956
12/22/201418.0018.1717.9218.15799,629
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center