Historical Stock Prices

JOE 
$16.25
*  
0.18
1.12%
Get JOE Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading JOE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 16.16 16.335 16.09 16.25 374,358
07/30/2015 16.16 16.23 16.06 16.07 307,928
07/29/2015 16.1 16.34 16.065 16.18 351,019
07/28/2015 16.18 16.32 16.1 16.15 311,147
07/27/2015 16.04 16.28 16.02 16.09 353,238
07/24/2015 16.01 16.14 15.98 16.08 353,388
07/23/2015 16.29 16.32 16.06 16.06 333,278
07/22/2015 16.2 16.37 16.19 16.28 326,823
07/21/2015 16.37 16.47 16.21 16.26 382,257
07/20/2015 16.46 16.54 16.26 16.37 309,233
07/17/2015 16.54 16.63 16.4 16.47 365,536
07/16/2015 16.56 16.67 16.51 16.56 380,150
07/15/2015 16.62 16.68 16.5 16.54 302,464
07/14/2015 16.63 16.74 16.53 16.62 398,442
07/13/2015 16.68 16.77 16.58 16.62 341,529
07/10/2015 16.72 16.84 16.55 16.63 481,413
07/09/2015 16.91 16.9498 16.59 16.6 632,997
07/08/2015 16.83 16.95 16.57 16.77 665,270
07/07/2015 16.23 17.03 16.23 16.97 1,872,456
07/06/2015 15.74 15.99 15.72 15.78 440,034
07/02/2015 15.75 15.93 15.67 15.89 730,643
07/01/2015 15.65 15.73 15.5 15.7 578,046
06/30/2015 15.47 16.39 15.47 15.53 1,643,594
06/29/2015 15.01 15.55 15.01 15.32 945,633
06/26/2015 15.22 15.36 15.07 15.16 1,335,379
06/25/2015 15.47 15.51 15.14 15.15 507,935
06/24/2015 15.62 15.865 15.35 15.44 542,283
06/23/2015 15.44 15.77 15.22 15.56 1,029,988
06/22/2015 15.16 15.4697 15.03 15.4 580,761
06/19/2015 15.16 15.27 15 15.07 779,003
06/18/2015 15.12 15.31 15.11 15.19 564,373
06/17/2015 15.16 15.21 15 15.1 593,386
06/16/2015 15.07 15.18 14.975 15.11 661,401
06/15/2015 15.2 15.27 15.08 15.1 481,878
06/12/2015 15.31 15.42 15.24 15.26 445,936
06/11/2015 15.46 15.6 15.3 15.33 490,619
06/10/2015 15.56 15.68 15.38 15.4 733,889
06/09/2015 15.37 15.65 15.29 15.5 467,707
06/08/2015 15.29 15.5 15.2 15.35 861,739
06/05/2015 15.41 15.54 15.25 15.34 886,698
06/04/2015 15.82 15.98 15.32 15.39 896,883
06/03/2015 15.53 15.94 15.4 15.89 1,261,665
06/02/2015 15.65 15.77 15.5 15.54 1,014,856
06/01/2015 15.93 15.988 15.61 15.73 786,075
05/29/2015 16.14 16.14 15.72 15.93 831,012
05/28/2015 15.6 16.14 15.6 16.12 1,223,217
05/27/2015 15.23 15.61 15.03 15.6 1,034,759
05/26/2015 15.35 15.45 14.94 15.15 1,062,137
05/22/2015 15.61 15.64 15.33 15.4 676,218
05/21/2015 15.83 15.93 15.6 15.61 476,378
05/20/2015 16.21 16.21 15.87 15.9 732,628
05/19/2015 16.2 16.42 15.95 16.22 652,932
05/18/2015 16.36 16.64 15.99 16.25 679,972
05/15/2015 16.47 16.5 16.145 16.36 549,943
05/14/2015 16.49 16.63 16.33 16.47 611,211
05/13/2015 16.71 16.88 16.43 16.44 457,529
05/12/2015 16.68 16.8 16.495 16.62 463,163
05/11/2015 16.98 17.23 16.73 16.79 533,564
05/08/2015 16.68 17.2 16.68 17.01 504,504
05/07/2015 16.84 16.95 16.51 16.84 514,349
05/06/2015 17.07 17.09 16.615 16.86 448,653
05/05/2015 17.57 17.61 16.915 17.04 507,237
05/04/2015 17.37 17.71 17.23 17.6 720,026
05/01/2015 17.48 17.49 17.2403 17.31 375,918
04/30/2015 17.9 17.95 17.32 17.45 458,931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?