St. Joe Company (The) Historical Stock Prices

JOE 
$20.04
*  
1.12
5.29%
Get JOE Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.90  20.21  19.53  20.04 1,661,354
09/19/2014 19.9 20.21 19.53 20.04 1,661,589
09/18/2014 21.27 21.27 21.01 21.16 358,389
09/17/2014 21.4 21.71 21.22 21.26 469,698
09/16/2014 21.34 21.52 21.18 21.33 326,515
09/15/2014 21.35 21.45 21.055 21.35 323,559
09/12/2014 21.85 21.8698 20.95 21.37 553,291
09/11/2014 21.78 21.98 21.78 21.88 321,059
09/10/2014 21.86 22.096 21.67 21.81 447,806
09/09/2014 22.15 22.43 21.91 21.93 430,424
09/08/2014 22.44 22.44 22 22.1 661,606
09/05/2014 21.93 22.44 21.93 22.43 606,513
09/04/2014 22.06 22.34 21.8 22.01 811,445
09/03/2014 21.77 22.15 21.77 21.94 714,955
09/02/2014 21.7 21.925 21.56 21.68 398,838
08/29/2014 21.49 21.7798 21.31 21.66 310,674
08/28/2014 21.78 21.93 21.33 21.42 649,054
08/27/2014 21.27 21.85 21.23 21.8 603,899
08/26/2014 21.19 21.53 21.15 21.21 600,860
08/25/2014 21.1 21.33 21.06 21.16 477,484
08/22/2014 21.15 21.29 20.88 21.12 487,239
08/21/2014 21.29 21.43 21.16 21.16 609,117
08/20/2014 21.41 21.518 21.05 21.29 789,397
08/19/2014 22.51 22.72 21.31 21.41 1,142,070
08/18/2014 22.2 22.86 22.2 22.85 436,133
08/15/2014 22.42 22.42 21.89 22.18 728,116
08/14/2014 22.19 22.84 22.19 22.38 459,088
08/13/2014 22.15 22.39 21.96 22.13 413,750
08/12/2014 21.96 22.25 21.89 22.15 472,069
08/11/2014 22.19 22.22 21.79 21.98 759,981
08/08/2014 23.2 23.2 21.61 22.17 1,525,396
08/07/2014 23.66 23.69 23.33 23.62 395,456
08/06/2014 23.23 23.7 23.17 23.62 283,836
08/05/2014 23.1 23.43 22.96 23.25 405,195
08/04/2014 23.05 23.29 22.87 23.12 373,140
08/01/2014 22.92 23.16 22.82 23.03 399,389
07/31/2014 23.15 23.32 22.785 22.84 689,803
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
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?