U.S. Markets close in 5 hrs 15 mins

The St. Joe Company (JOE)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.05-0.50 (-2.56%)
As of 10:45AM EDT. Market open.
People also watch
TRCVNOCTOTOLLEN
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201719.5019.4519.0519.0519.0540,771
Jun 23, 201719.0519.5519.0019.5519.55438,900
Jun 22, 201718.6519.3518.6519.0019.00358,100
Jun 21, 201718.5018.8518.1518.7018.70286,600
Jun 20, 201718.3018.4518.0518.4518.45152,000
Jun 19, 201717.6018.4317.5018.3518.35335,100
Jun 16, 201717.7017.7017.3517.5517.55574,000
Jun 15, 201717.7517.9017.7517.8017.80115,400
Jun 14, 201717.8017.9017.6517.9017.90309,800
Jun 13, 201718.0018.0517.7517.8017.80357,800
Jun 12, 201717.9018.2517.9018.0018.00649,200
Jun 09, 201717.7518.0017.7017.7517.75315,800
Jun 08, 201717.8018.0017.7017.7517.75227,300
Jun 07, 201717.8518.1517.7017.8517.85197,100
Jun 06, 201717.7017.9517.6317.8517.85163,400
Jun 05, 201717.7017.9317.6517.7517.75191,500
Jun 02, 201717.9018.0517.7017.7017.70267,200
Jun 01, 201717.6517.9017.5517.8517.85214,000
May 31, 201717.6017.6517.5217.6517.65138,400
May 30, 201717.5517.7017.4517.5517.55167,300
May 26, 201717.5017.6517.4517.6017.60144,800
May 25, 201717.4517.6517.3317.5017.50200,200
May 24, 201717.5017.6017.1017.1517.15355,100
May 23, 201717.4517.5517.3017.5017.50288,100
May 22, 201717.5017.6517.3517.4017.40208,900
May 19, 201717.3517.6117.3317.5517.55279,100
May 18, 201717.7017.7017.2517.4017.40256,300
May 17, 201717.7017.8517.5017.7017.70249,200
May 16, 201717.7517.8517.5517.8517.85147,400
May 15, 201717.6017.8517.5517.8017.80140,000
May 12, 201717.7017.7517.3517.6017.60188,500
May 11, 201717.5517.8017.4017.7517.75178,200
May 10, 201717.4517.6517.3517.6517.65129,200
May 09, 201717.2517.6017.2017.5017.50178,000
May 08, 201717.0518.4016.8517.2517.25411,000
May 05, 201717.2517.4516.4517.1017.10254,600
May 04, 201717.2517.4016.9017.2517.25186,400
May 03, 201717.6017.6017.1317.1517.15118,500
May 02, 201717.5017.7517.3517.6017.60125,800
May 01, 201717.5517.5517.3017.5517.55165,000
Apr 28, 201718.4518.4517.5017.5017.50202,100
Apr 27, 201718.3018.5518.2018.5018.50199,700
Apr 26, 201717.9518.4017.8518.2518.25183,400
Apr 25, 201717.9018.2017.8017.9517.95166,200
Apr 24, 201717.6517.8017.4817.8017.80120,100
Apr 21, 201717.5517.5517.2517.4517.45124,400
Apr 20, 201717.7017.7017.2017.5517.55159,000
Apr 19, 201717.4017.8017.4017.5517.55144,500
Apr 18, 201717.1517.4017.1517.4017.4093,900
Apr 17, 201717.0017.2016.9017.2017.20114,900
Apr 13, 201716.8517.1016.8016.9516.95138,700
Apr 12, 201717.2017.2016.8016.9016.90188,100
Apr 11, 201717.0017.3017.0017.2517.25250,700
Apr 10, 201717.0017.1516.9017.1017.10236,500
Apr 07, 201716.8517.1016.8017.0017.00130,000
Apr 06, 201716.7517.0516.7016.9016.90147,300
Apr 05, 201717.1017.1016.7516.7516.75210,700
Apr 04, 201716.8517.0516.8017.0517.05132,900
Apr 03, 201717.1017.1016.7516.9016.90199,100
Mar 31, 201717.0517.1016.9517.0517.05341,700
Mar 30, 201717.1017.3016.9017.0517.05391,500
Mar 29, 201716.9517.2016.9017.1017.10329,500
Mar 28, 201717.0017.1016.7517.0017.00174,300
Mar 27, 201716.8517.1516.7517.0017.00196,200
Mar 24, 201717.0517.1516.9517.0517.0598,500
Mar 23, 201716.8517.3016.7017.0017.00443,200
Mar 22, 201716.8516.9016.5516.8516.85299,400
Mar 21, 201717.1517.2016.8516.8516.85195,900
Mar 20, 201717.3017.4517.0517.1017.10157,700
Mar 17, 201717.1517.4017.0017.3517.35360,900
Mar 16, 201716.7517.2016.7017.1517.15288,000
Mar 15, 201716.8017.0016.7516.8016.80410,700
Mar 14, 201716.8016.9816.6016.6516.65177,300
Mar 13, 201716.8517.1316.7016.8516.85200,000
Mar 10, 201716.7516.9516.5516.8516.85200,400
Mar 09, 201716.3517.0516.3516.6516.65261,600
Mar 08, 201716.6016.8016.3516.3516.35238,300
Mar 07, 201716.8017.0016.5516.6016.60245,500
Mar 06, 201717.1517.2016.5516.8516.85242,800
Mar 03, 201716.6517.6516.6517.2017.20542,600
Mar 02, 201716.6516.6516.3016.3516.35243,700
Mar 01, 201716.6516.8016.5016.6516.65225,700
Feb 28, 201716.7016.8016.4516.5516.55224,900
Feb 27, 201716.6516.9516.5916.8516.85147,000
Feb 24, 201716.7516.8516.5516.6516.65150,600
Feb 23, 201716.9016.9516.7516.8016.80150,000
Feb 22, 201717.0017.0016.7316.8516.85227,800
Feb 21, 201717.2017.2016.8017.0017.00179,000
Feb 17, 201717.2517.2516.9517.1517.15168,500
Feb 16, 201716.9517.2516.8017.2017.20238,100
Feb 15, 201716.8017.1016.7516.9016.90189,700
Feb 14, 201717.2017.2016.7516.8016.80146,600
Feb 13, 201717.2517.3517.0017.2017.20124,100
Feb 10, 201717.0517.3517.0117.2517.25122,000
Feb 09, 201716.7516.9316.7016.9016.90132,000
Feb 08, 201717.3017.3016.7016.7516.75157,900
Feb 07, 201717.4017.7017.2017.3017.30255,000
Feb 06, 201717.1017.5017.1017.4017.40212,100
Feb 03, 201716.8517.2716.7517.2517.25209,200
Feb 02, 201716.8016.8516.5516.7016.70170,900
*Close price adjusted for dividends and splits.
Loading more data...