Quantcast

Historical Stock Prices

JOE 
$15.18
*  
0.34
2.29%
Get JOE Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 14.87 15.27 14.8075 15.18 246,391
01/17/2019 14.69 14.84 14.51 14.84 232,292
01/16/2019 14.59 14.79 14.44 14.66 172,891
01/15/2019 14.29 14.59 14.19 14.59 207,870
01/14/2019 14.22 14.47 14.215 14.33 185,786
01/11/2019 14.06 14.4 13.76 14.35 353,717
01/10/2019 14.05 14.31 13.88 14.09 259,729
01/09/2019 14.34 14.34 14.06 14.08 113,588
01/08/2019 14.14 14.37 13.96 14.28 403,748
01/07/2019 13.5 14.11 13.375 13.97 266,658
01/04/2019 13.12 13.52 13.0101 13.47 172,684
01/03/2019 13.04 13.22 12.765 13 157,844
01/02/2019 13 13.23 12.95 13.09 224,494
12/31/2018 13.12 13.4 12.8897 13.17 322,840
12/28/2018 13.03 13.39 12.9 13.11 252,092
12/27/2018 13.01 13.01 12.63 12.99 261,521
12/26/2018 13.09 13.14 12.8 13.05 365,617
12/24/2018 13.19 13.26 13.055 13.07 136,007
12/21/2018 13.26 13.61 13.22 13.25 657,924
12/20/2018 13.56 13.71 13.21 13.24 242,228
12/19/2018 13.91 13.9922 13.51 13.55 142,134
12/18/2018 13.84 14.07 13.64 13.83 178,238
12/17/2018 14.15 14.16 13.7 13.73 253,237
12/14/2018 14.18 14.41 14.14 14.16 135,120
12/13/2018 14.54 14.6 14.245 14.28 123,851
12/12/2018 14.6 14.85 14.52 14.52 214,315
12/11/2018 14.67 14.84 14.17 14.44 327,577
12/10/2018 14.05 14.79 13.86 14.57 645,377
12/07/2018 14.89 14.97 13.925 14.01 287,368
12/06/2018 14.87 14.99 14.725 14.89 425,163
12/04/2018 15.04 15.17 14.89 15 454,812
12/03/2018 15.11 15.11 14.86 15.07 238,521
11/30/2018 15.19 15.29 14.85 15 547,176
11/29/2018 15.36 15.42 15.16 15.27 146,903
11/28/2018 14.9 15.39 14.76 15.38 464,240
11/27/2018 14.77 14.99 14.74 14.91 239,080
11/26/2018 14.68 14.77 14.51 14.68 250,485
11/23/2018 14.54 14.66 14.5 14.6 61,737
11/21/2018 14.51 14.72 14.44 14.6 137,454
11/20/2018 14.4 14.49 14.28 14.43 188,716
11/19/2018 14.87 15.05 14.56 14.58 280,545
11/16/2018 14.84 15.09 14.73 15.02 261,093
11/15/2018 14.93 14.98 14.575 14.87 245,146
11/14/2018 15.24 15.29 14.85 15.02 170,417
11/13/2018 15.24 15.42 15.12 15.12 247,666
11/12/2018 15.24 15.51 15.23 15.26 109,445
11/09/2018 15.39 15.4991 15.14 15.24 234,963
11/08/2018 15.54 15.59 15.3696 15.49 190,005
11/07/2018 15.74 15.83 15.4 15.59 246,006
11/06/2018 15.48 15.72 15.3932 15.68 197,556
11/05/2018 15.81 15.95 15.41 15.47 217,924
11/02/2018 16.07 16.12 15.65 15.77 147,070
11/01/2018 15.1 16.26 14.55 16 891,492
10/31/2018 15.31 15.43 15.11 15.19 212,702
10/30/2018 15.19 15.41 15.01 15.19 220,205
10/29/2018 15.31 15.47 15.18 15.23 197,327
10/26/2018 14.98 15.32 14.88 15.16 420,208
10/25/2018 15 15.25 14.92 15.15 158,041
10/24/2018 15.13 15.28 14.82 14.83 165,063
10/23/2018 14.94 15.29 14.78 15.18 283,820
10/22/2018 15.29 15.37 15.06 15.08 154,357
10/19/2018 14.9 15.25 14.8772 15.22 230,534
10/18/2018 15.32 15.35 14.89 14.91 189,458
*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?

Smart Portfolio