$14.80 +0.18 (%) The St. Joe Company - NYSE

Feb. 5, 2016 | 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
2/5/201614.5515.0214.4914.80433,055
2/4/201614.4314.8214.4314.62319,372
2/3/201614.9115.0114.3914.43487,041
2/2/201614.7814.9414.6014.85572,823
2/1/201615.8815.8814.2714.891,191,803
1/29/201615.5115.9415.4515.91477,494
1/28/201615.7515.9715.3915.40237,547
1/27/201615.9615.9615.5615.64244,141
1/26/201615.7916.0915.7115.99252,476
1/25/201616.0416.1315.7115.75315,735
1/22/201616.1416.4215.8916.10317,707
1/21/201615.5916.2115.5215.96341,200
1/20/201615.4115.7514.9715.56367,398
1/19/201615.7615.7615.4115.62289,045
1/15/201615.8215.9715.4415.62415,849
1/14/201615.6016.2115.4716.18474,416
1/13/201616.0616.2215.4315.55382,022
1/12/201616.6616.7915.7616.04529,640
1/11/201616.6216.7016.3016.55311,142
1/8/201616.9117.0016.5616.58335,099
1/7/201616.9717.2416.8316.85264,001
1/6/201617.5117.7717.1217.27189,763
1/5/201617.7217.7717.4417.68272,004
1/4/201618.2618.2617.5617.69330,732
12/31/201518.7818.9018.5018.51185,516
12/30/201518.9919.0418.7518.81188,033
12/29/201518.8319.0418.7718.99240,962
12/28/201518.7218.8318.5518.73236,322
12/24/201518.8018.9118.7018.74113,270
12/23/201518.6218.8718.5718.84193,919
12/22/201518.3818.7418.3018.56368,518
12/21/201518.3418.5818.2318.37542,223
12/18/201518.1818.4217.8018.331,917,871
12/17/201518.7018.7718.1718.19431,039
12/16/201518.1118.8118.0818.69555,531
12/15/201518.0318.1417.6418.03408,149
12/14/201518.0718.2817.8917.95484,806
12/11/201517.9418.3217.8818.12385,468
12/10/201518.2518.3018.0518.14367,139
12/9/201518.2618.4118.0718.25583,139
12/8/201518.7618.8818.3618.40345,886
12/7/201519.0919.1618.6618.85477,880
12/4/201518.9919.2718.9119.11203,527
12/3/201519.4219.4918.8418.95253,020
12/2/201519.7419.7419.3019.37168,458
12/1/201519.4919.8219.4519.74202,771
11/30/201519.8819.9919.3819.42346,275
11/27/201519.9119.9619.7419.84103,840
11/25/201520.0220.0519.8019.90188,441
11/24/201519.7720.0619.6219.98196,137
11/23/201519.6220.0019.6219.85227,488
11/20/201519.7619.9519.6219.65265,237
11/19/201519.5919.9419.5419.62223,099
11/18/201519.3319.7319.2619.61371,258
11/17/201519.2919.7519.1619.28311,931
11/16/201518.8019.3318.8019.28208,552
11/13/201519.0019.1718.7718.81246,730
11/12/201519.5019.5819.0019.02349,783
11/11/201519.6220.0219.5219.55607,688
11/10/201519.6519.8019.5919.62521,146
11/9/201519.7819.9419.5619.64562,985
11/6/201519.9620.0419.2319.87971,279
11/5/201519.7819.9919.5019.76458,768
11/4/201519.8020.0019.7119.79449,457
11/3/201520.0020.0019.7119.77473,681
11/2/201519.8220.1819.5920.01734,214
10/30/201519.7519.8519.4819.821,256,458
10/29/201520.0220.0319.6519.77334,446
10/28/201519.7320.0619.5120.02508,727
10/27/201519.9520.0519.5119.70597,285
10/26/201520.5120.5519.8020.00810,226
10/23/201521.2621.4320.9420.98481,926
10/22/201521.0121.4820.9321.24472,551
10/21/201521.0821.2520.8820.90630,704
10/20/201521.4321.4320.9921.04490,830
10/19/201521.2521.5421.2121.45616,518
10/16/201521.3721.4821.2321.28278,094
10/15/201521.1821.4521.1221.36387,780
10/14/201521.4321.4820.9721.16346,829
10/13/201521.0021.6420.7921.45529,031
10/12/201520.6421.0820.5021.08342,656
10/9/201519.8220.6119.7220.611,046,957
10/8/201519.4319.8319.3619.81477,052
10/7/201519.8519.8719.1819.51797,583
10/6/201520.1520.2619.7819.81527,872
10/5/201519.4320.2519.3320.23500,336
10/2/201519.1719.4918.8119.41356,687
10/1/201519.2119.3018.9619.19354,612
9/30/201518.9219.1618.6519.13872,018
9/29/201517.9819.1717.9818.881,012,644
9/28/201517.9618.0217.7517.98434,677
9/25/201517.9818.1617.8418.00422,314
9/24/201517.6617.8817.5217.86352,783
9/23/201518.0318.0817.6217.72392,231
9/22/201517.7817.9517.7617.84761,743
9/21/201517.8917.9717.8217.88494,249
9/18/201517.7317.9517.7317.85628,802
9/17/201517.8418.0517.6217.86418,282
9/16/201517.8017.8417.6917.81258,802
9/15/201517.6617.8117.5617.79253,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center