JOE: Historical Prices for ST JOE CO (THE)

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	27.17	27.37	26.55	26.73	476,600	26.73
20-Nov-09	26.72	27.06	26.49	26.83	351,900	26.83
19-Nov-09	26.40	27.20	26.12	27.00	911,800	27.00
18-Nov-09	27.46	27.74	26.43	26.47	962,800	26.47
17-Nov-09	27.54	27.68	27.17	27.42	518,300	27.42
16-Nov-09	26.90	27.66	26.78	27.46	521,500	27.46
13-Nov-09	26.56	26.62	26.20	26.61	449,400	26.61
12-Nov-09	27.17	27.46	26.33	26.36	531,500	26.36
11-Nov-09	26.70	27.39	26.62	27.12	508,600	27.12
10-Nov-09	26.56	26.91	26.19	26.49	532,000	26.49
9-Nov-09	26.44	26.86	26.05	26.79	997,300	26.79
6-Nov-09	25.78	26.13	25.46	26.06	770,400	26.06
5-Nov-09	25.24	25.95	25.17	25.93	886,100	25.93
4-Nov-09	24.23	25.81	24.23	25.02	1,292,200	25.02
3-Nov-09	23.66	24.18	23.46	24.02	992,900	24.02
2-Nov-09	24.17	24.48	23.29	24.12	921,700	24.12
30-Oct-09	25.49	25.49	23.81	23.94	1,081,300	23.94
29-Oct-09	24.97	25.53	24.78	25.50	879,300	25.50
28-Oct-09	26.11	26.20	24.57	24.59	1,049,400	24.59
27-Oct-09	26.26	26.36	25.85	26.00	619,400	26.00
26-Oct-09	27.45	27.90	26.21	26.27	582,400	26.27
23-Oct-09	28.59	28.65	27.23	27.33	962,500	27.33
22-Oct-09	28.73	28.80	28.03	28.50	1,527,400	28.50
21-Oct-09	26.77	29.40	26.77	28.63	3,115,000	28.63
20-Oct-09	27.19	27.27	26.67	26.93	1,127,900	26.93
19-Oct-09	26.17	27.22	26.12	26.99	2,332,600	26.99
16-Oct-09	26.69	26.69	25.88	25.94	1,494,000	25.94
15-Oct-09	27.51	27.59	26.82	26.85	1,245,200	26.85
14-Oct-09	27.99	27.99	27.51	27.59	1,103,000	27.59
13-Oct-09	27.63	27.87	27.27	27.39	710,000	27.39
12-Oct-09	28.21	28.35	27.61	27.78	373,000	27.78
9-Oct-09	28.32	28.49	27.77	28.01	430,800	28.01
8-Oct-09	28.00	28.60	27.73	28.32	563,700	28.32
7-Oct-09	27.39	27.91	27.39	27.78	411,900	27.78
6-Oct-09	27.65	28.05	27.19	27.63	484,800	27.63
5-Oct-09	26.95	27.38	26.79	27.20	749,200	27.20
2-Oct-09	27.59	27.65	26.68	26.84	1,146,800	26.84
1-Oct-09	28.97	29.10	27.48	27.65	1,283,600	27.65
30-Sep-09	29.77	30.00	28.69	29.12	689,900	29.12
29-Sep-09	29.98	30.22	29.56	29.72	557,500	29.72
28-Sep-09	29.37	30.09	28.92	30.07	776,200	30.07
25-Sep-09	29.50	29.50	28.66	28.88	710,400	28.88
24-Sep-09	30.82	31.20	29.36	29.69	864,800	29.69
23-Sep-09	31.98	32.06	30.72	30.82	704,500	30.82
22-Sep-09	31.20	31.92	31.20	31.90	799,000	31.90
21-Sep-09	31.84	32.03	30.92	30.95	817,400	30.95
18-Sep-09	32.92	32.92	31.93	32.39	424,200	32.39
17-Sep-09	33.95	34.28	32.52	32.66	682,600	32.66
16-Sep-09	33.04	33.97	32.80	33.90	768,700	33.90
15-Sep-09	30.73	32.84	30.73	32.68	770,200	32.68
14-Sep-09	30.36	30.76	30.07	30.70	414,200	30.70
11-Sep-09	30.75	31.20	30.35	30.75	432,300	30.75
10-Sep-09	30.79	30.95	30.23	30.88	464,300	30.88
9-Sep-09	30.38	30.74	30.04	30.59	725,500	30.59
8-Sep-09	30.19	30.50	30.16	30.37	1,016,800	30.37
4-Sep-09	29.84	30.01	29.50	29.99	794,200	29.99
3-Sep-09	30.10	30.10	29.26	29.96	1,000,200	29.96
2-Sep-09	30.75	30.97	29.85	29.88	1,146,200	29.88
1-Sep-09	32.61	32.99	30.95	31.04	1,520,900	31.04
31-Aug-09	32.43	32.86	32.00	32.80	744,100	32.80
28-Aug-09	32.85	33.08	32.31	32.90	718,100	32.90
27-Aug-09	32.70	32.92	32.07	32.63	560,900	32.63
26-Aug-09	32.86	33.25	32.55	32.91	534,200	32.91
25-Aug-09	32.90	33.59	32.71	33.04	648,300	33.04
24-Aug-09	33.74	33.95	32.56	32.75	629,600	32.75
21-Aug-09	33.42	34.14	33.30	33.69	692,400	33.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions