$21.20 -0.30 (%) The St. Joe Company - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201621.5521.7521.0521.20228,246
12/8/201621.0021.9021.0021.50290,318
12/7/201620.9021.2520.8521.00265,079
12/6/201620.7021.2020.5520.90151,705
12/5/201620.4020.8020.2520.60174,821
12/2/201620.6020.6520.1520.25161,239
12/1/201620.8020.9520.4520.55187,897
11/30/201621.0021.2520.7520.80185,129
11/29/201620.8521.2520.8520.95256,673
11/28/201620.8021.0020.7520.85148,140
11/25/201620.6520.8020.6020.8085,099
11/23/201620.3020.6520.2020.65300,628
11/22/201619.5020.4519.5020.40287,135
11/21/201619.4519.5019.2519.35223,895
11/18/201619.3019.4219.2019.35253,260
11/17/201619.4019.7519.2519.30302,374
11/16/201619.3019.5019.1519.30307,994
11/15/201619.0519.3019.0519.30162,498
11/14/201619.0019.1518.8019.00342,888
11/11/201618.1518.9518.1018.80344,901
11/10/201618.3018.3817.9018.10331,432
11/9/201617.4018.1817.2518.15432,589
11/8/201617.3017.7017.3017.65118,126
11/7/201617.5017.8017.3517.45150,415
11/4/201617.6517.6517.1017.10142,032
11/3/201616.7517.0516.5517.00197,543
11/2/201617.2017.4016.5516.55314,910
11/1/201617.8017.8017.1517.20140,793
10/31/201617.7017.9517.6517.70123,115
10/28/201617.5517.7317.5517.70168,249
10/27/201617.9518.0517.5517.55145,393
10/26/201618.0018.2017.7017.85101,443
10/25/201618.0518.2017.9518.05100,442
10/24/201618.2518.4518.0518.20100,180
10/21/201617.9518.2017.7518.20106,124
10/20/201618.0018.3017.9518.1074,385
10/19/201618.3518.4718.0018.10101,432
10/18/201618.3518.3518.0518.3091,002
10/17/201617.9518.3017.8518.2081,929
10/14/201618.1818.2117.9017.90108,005
10/13/201618.0518.2217.9718.0983,980
10/12/201618.1018.3417.9418.16116,583
10/11/201618.3418.3617.9818.07100,396
10/10/201618.2018.3718.0418.3484,803
10/7/201618.2818.4717.9818.07232,429
10/6/201618.1518.3518.0318.2679,055
10/5/201618.2718.4018.0318.21111,402
10/4/201618.1218.1817.9618.17160,368
10/3/201618.3018.3918.0118.08158,546
9/30/201618.6718.6718.3118.38162,153
9/29/201618.7318.8118.4218.50109,009
9/28/201618.4118.7718.3618.71159,907
9/27/201618.5918.6718.4018.41190,341
9/26/201618.8318.9118.6118.61168,573
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center