St. Joe Company (The) Historical Stock Prices

JOE 
$22.8975
*  
0.4925
2.11%
Get JOE Alerts
*Delayed - data as of Jul. 31, 2014 15:47 ET  -  Find a broker to begin trading JOE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    JOE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:47  23.07  23.32  22.785  22.8975 453,393
07/30/2014 23.3 23.59 23.1 23.39 438,940
07/29/2014 23.87 23.95 23.17 23.23 526,730
07/28/2014 23.89 24.04 23.73 23.85 317,178
07/25/2014 23.99 24.12 23.86 23.91 360,982
07/24/2014 24.17 24.25 23.89 24.09 365,436
07/23/2014 24.02 24.25 23.95 24.09 294,893
07/22/2014 24 24.14 23.93 24.04 378,633
07/21/2014 24.02 24.05 23.72 23.86 336,321
07/18/2014 23.94 24.19 23.88 24.05 545,855
07/17/2014 24.02 24.28 23.81 23.94 492,259
07/16/2014 24.13 24.13 23.73 24.01 436,823
07/15/2014 24 24.31 23.96 24.08 407,223
07/14/2014 24.37 24.37 23.815 24.08 549,796
07/11/2014 24.04 24.37 23.815 24.21 603,134
07/10/2014 23.59 24.155 23.53 24.05 783,241
07/09/2014 23.68 23.92 23.47 23.8 652,052
07/08/2014 23.94 23.97 23.51 23.69 1,027,524
07/07/2014 24.25 24.44 23.89 23.92 802,546
07/03/2014 24.4 24.55 24.07 24.27 473,338
07/02/2014 26.13 26.22 24.22 24.35 1,785,782
07/01/2014 25.55 26.23 25.35 26.21 1,541,335
06/30/2014 25.17 25.62 25.035 25.43 1,073,662
06/27/2014 25.13 25.69 25.09 25.17 4,894,375
06/26/2014 25.67 25.67 25.06 25.19 1,196,234
06/25/2014 25.81 26.11 25.55 25.59 1,072,055
06/24/2014 26.15 26.18 25.71 25.78 762,049
06/23/2014 26.12 26.6408 26.09 26.14 821,227
06/20/2014 25.6 26.22 25.52 26.2 1,015,767
06/19/2014 25.54 25.78 25.36 25.57 601,445
06/18/2014 25.36 25.54 25.02 25.37 613,730
06/17/2014 25.44 25.62 25.19 25.43 493,741
06/16/2014 24.84 25.5 24.835 25.47 617,324
06/13/2014 24.84 25.01 24.53 24.81 573,899
06/12/2014 24.49 25.08 24.33 24.86 797,888
06/11/2014 24.49 24.75 24.23 24.53 883,822
06/10/2014 24.93 24.945 24.42 24.51 973,139
06/09/2014 24.71 25.31 24.62 24.93 831,136
06/06/2014 24.97 25.1 24.57 24.74 943,945
06/05/2014 24.67 25.12 24.35 24.99 698,910
06/04/2014 24.32 24.75 24.11 24.55 894,165
06/03/2014 23.67 24.76 23.548 24.4 1,475,823
06/02/2014 23.62 23.8 23.27 23.7 715,429
05/30/2014 23.24 23.68 23.2 23.54 789,025
05/29/2014 23.39 23.4 23.13 23.18 532,565
05/28/2014 23.45 23.95 23.15 23.29 792,710
05/27/2014 23.13 23.45 22.5 23.35 689,764
05/23/2014 22.46 23.75 22.32 22.89 1,789,251
05/22/2014 21.64 22.0399 21.47 21.59 592,754
05/21/2014 21.77 21.84 21.2 21.56 504,163
05/20/2014 21.67 21.79 21.5 21.77 738,878
05/19/2014 20.4 21.71 20.34 21.69 905,013
05/16/2014 20.37 20.62 20.35 20.47 324,350
05/15/2014 20.17 20.37 19.922 20.34 382,436
05/14/2014 19.86 20.61 19.86 20.23 509,172
05/13/2014 19.91 20.205 19.6 19.85 489,131
05/12/2014 19.94 20.37 19.79 19.88 443,620
05/09/2014 19.38 20.1 18.9801 19.86 814,590
05/08/2014 19.33 19.68 19.22 19.66 833,044
05/07/2014 19.24 19.34 19.04 19.24 796,935
05/06/2014 19.13 19.32 18.88 19.14 484,074
05/05/2014 19.22 19.27 19 19.13 715,801
05/02/2014 18.82 19.66 18.73 19.26 604,448
05/01/2014 17.9 18.8 17.77 18.77 726,672
04/30/2014 18.03 18.25 17.72 17.85 403,599
04/29/2014 18.01 18.09 17.89 18.03 230,687
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?