The St. Joe Company $21.66

up +0.24


29/8/2014 04:06 PM  |  NYSE : JOE  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JOE historical data

Date Open High Low Close Volume
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
5/8/201419.3319.6819.2219.66833,419
5/7/201419.2419.3419.0419.24796,935
5/6/201419.1319.3218.8819.14484,074
5/5/201419.2219.2719.0019.13715,801
5/2/201418.8219.6618.7319.26604,448
5/1/201417.9018.8017.7718.77726,672
4/30/201418.0318.2517.7217.85403,600
4/29/201418.0118.0917.8918.03230,687
4/28/201417.9918.0517.8118.00261,652
4/25/201417.9717.9917.7317.97207,021
4/24/201417.9418.0717.6018.06274,254
4/23/201418.1818.3317.9117.94242,437
4/22/201418.1218.2618.0518.15166,350
4/21/201418.0918.2117.7918.11190,040
4/17/201418.1618.2018.0018.13281,191
4/16/201418.4218.7618.1618.22293,211
4/15/201418.3618.5418.1718.35270,450
4/14/201418.2718.7418.2618.36385,222
4/11/201418.3618.4118.0818.23360,524
4/10/201418.7418.8818.3718.39301,225
4/9/201419.0219.1618.7618.80227,445
Trading Center