$15.60 0.00 (%) The St. Joe Company - NYSE

May. 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
5/27/201515.2315.6115.0315.601,034,759
5/26/201515.3515.4514.9415.151,062,137
5/22/201515.6115.6415.3315.40676,218
5/21/201515.8315.9315.6015.61476,378
5/20/201516.2116.2115.8715.90732,628
5/19/201516.2016.4215.9516.22652,932
5/18/201516.3616.6415.9916.25679,972
5/15/201516.4716.5016.1516.36549,943
5/14/201516.4916.6316.3316.47611,211
5/13/201516.7116.8816.4316.44457,529
5/12/201516.6816.8016.5016.62463,163
5/11/201516.9817.2316.7316.79533,564
5/8/201516.6817.2016.6817.01504,504
5/7/201516.8416.9516.5116.84514,349
5/6/201517.0717.0916.6216.86448,653
5/5/201517.5717.6116.9217.04507,237
5/4/201517.3717.7117.2317.60720,026
5/1/201517.4817.4917.2417.31375,918
4/30/201517.9017.9517.3217.45458,931
4/29/201518.2618.2717.9717.98243,529
4/28/201518.5118.6418.2918.36250,040
4/27/201518.8719.1718.4918.54365,593
4/24/201518.7019.0218.6818.85243,413
4/23/201518.4318.6818.2618.66453,631
4/22/201518.5618.6518.4618.49162,541
4/21/201518.6618.6618.4418.56193,541
4/20/201518.5018.6618.4318.64210,193
4/17/201518.6618.6618.2718.43364,604
4/16/201519.0419.0818.6918.81181,949
4/15/201518.4919.0418.4419.03385,972
4/14/201518.5718.6718.2818.45218,972
4/13/201518.5218.6518.3518.59164,645
4/10/201518.6518.6818.3918.47219,892
4/9/201518.9118.9118.5018.58316,488
4/8/201518.9118.9618.7818.86166,818
4/7/201518.9819.0218.8318.93308,209
4/6/201518.8819.1818.7519.00444,116
4/2/201519.0519.1318.8418.91361,770
4/1/201518.5719.1018.4819.02583,569
3/31/201518.1218.5918.0518.56416,661
3/30/201517.9618.2317.8718.18479,544
3/27/201518.0518.2017.8917.90233,506
3/26/201518.1718.3418.0718.08347,823
3/25/201518.2318.4118.0918.22299,271
3/24/201518.5218.5218.2318.25368,001
3/23/201517.9818.5017.9818.46825,580
3/20/201517.7018.1217.6018.011,256,276
3/19/201517.5417.8617.5117.58357,826
3/18/201517.0717.6316.9917.61295,833
3/17/201517.1717.2117.0017.15279,504
3/16/201517.1917.3417.0817.19430,344
3/13/201517.1517.2416.8217.08317,345
3/12/201517.0717.3417.0717.25480,704
3/11/201516.9117.0716.8116.97251,929
3/10/201517.1517.2216.9316.93425,381
3/9/201516.5017.2516.4517.24557,079
3/6/201516.6216.7416.4216.47415,114
3/5/201516.8316.9116.6916.75282,138
3/4/201516.9817.0816.7516.85293,590
3/3/201517.0917.1316.9217.05417,327
3/2/201516.9917.2116.9217.10501,320
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center