Skip to main content

St. Joe Company (NY: JOE )

58.26 -0.33 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 54.41 55.74 51.65 52.12 1,032,753 -2.15(-3.96%)
Oct 30, 2006 54.56 55.72 53.93 54.27 457,556 -0.53(-0.97%)
Oct 27, 2006 54.92 55.23 53.94 54.80 639,382 -0.12(-0.21%)
Oct 26, 2006 53.35 55.13 52.81 54.92 645,574 +1.47(+2.76%)
Oct 25, 2006 51.84 53.73 51.65 53.44 704,084 +1.60(+3.08%)
Oct 24, 2006 51.46 52.23 51.20 51.84 811,095 +0.12(+0.22%)
Oct 23, 2006 51.80 52.52 51.24 51.73 848,451 -0.01(-0.02%)
Oct 20, 2006 51.89 52.01 51.08 51.74 489,340 -0.19(-0.37%)
Oct 19, 2006 51.36 52.40 51.21 51.93 834,107 +0.57(+1.11%)
Oct 18, 2006 51.45 52.27 50.46 51.36 599,756 +0.40(+0.78%)
Oct 17, 2006 52.21 52.22 50.91 50.96 691,804 -1.73(-3.29%)
Oct 16, 2006 52.19 52.91 51.79 52.70 305,141 +0.50(+0.97%)
Oct 13, 2006 52.81 52.81 52.15 52.19 258,394 -0.99(-1.86%)
Oct 12, 2006 52.14 53.64 51.75 53.18 523,290 +1.38(+2.66%)
Oct 11, 2006 52.09 52.22 51.21 51.81 396,054 -0.39(-0.74%)
Oct 10, 2006 52.43 52.96 51.54 52.19 553,835 -0.03(-0.06%)
Oct 09, 2006 51.55 52.93 51.49 52.22 630,095 +0.23(+0.45%)
Oct 06, 2006 52.18 52.49 51.69 51.99 425,360 -0.63(-1.20%)
Oct 05, 2006 52.33 52.62 52.04 52.62 395,228 +0.29(+0.56%)
Oct 04, 2006 51.80 52.53 50.59 52.33 904,588 +0.52(+1.01%)
Oct 03, 2006 53.93 53.93 51.64 51.81 651,456 -2.12(-3.94%)
Oct 02, 2006 53.17 54.40 52.64 53.93 603,162 +0.76(+1.42%)
Sep 29, 2006 53.31 54.07 53.13 53.17 666,109 -0.20(-0.38%)
Sep 28, 2006 53.30 53.59 52.87 53.38 600,066 +0.08(+0.15%)
Sep 27, 2006 53.07 54.04 52.47 53.30 1,324,067 +0.24(+0.46%)
Sep 26, 2006 52.29 54.12 51.61 53.06 1,480,920 +1.23(+2.37%)
Sep 25, 2006 51.84 52.80 50.87 51.83 854,746 -0.08(-0.15%)
Sep 22, 2006 51.28 52.18 49.42 51.90 550,327 +0.45(+0.87%)
Sep 21, 2006 52.67 53.05 51.32 51.46 656,512 -1.26(-2.39%)
Sep 20, 2006 52.33 53.71 52.24 52.72 353,538 +0.24(+0.46%)
Sep 19, 2006 52.56 53.36 51.82 52.47 1,092,089 -0.09(-0.17%)
Sep 18, 2006 53.22 54.03 51.21 52.56 1,056,384 -1.32(-2.45%)
Sep 15, 2006 51.99 54.89 51.98 53.88 1,305,285 +2.02(+3.89%)
Sep 14, 2006 52.38 52.57 51.08 51.86 1,136,565 -2.40(-4.43%)
Sep 13, 2006 53.64 56.55 52.85 54.27 1,882,546 -0.05(-0.09%)
Sep 12, 2006 51.55 55.82 51.54 54.32 2,263,328 +2.72(+5.28%)
Sep 11, 2006 48.45 53.28 46.47 51.59 2,054,775 +3.46(+7.19%)
Sep 08, 2006 46.03 48.37 44.59 48.13 1,520,339 +1.70(+3.65%)
Sep 07, 2006 46.17 46.98 45.17 46.44 1,375,044 +0.03(+0.06%)
Sep 06, 2006 47.80 47.80 45.95 46.41 1,248,013 -1.39(-2.90%)
Sep 05, 2006 48.70 49.12 47.68 47.79 1,009,019 -1.46(-2.97%)
Sep 01, 2006 49.38 49.82 48.65 49.26 474,170 -0.13(-0.26%)
Aug 31, 2006 47.92 49.92 47.85 49.38 619,053 +1.32(+2.74%)
Aug 30, 2006 48.31 48.33 47.11 48.07 472,623 +0.22(+0.47%)
Aug 29, 2006 47.57 48.25 45.57 47.84 716,261 +0.45(+0.94%)
Aug 28, 2006 46.02 47.95 46.02 47.40 452,087 +1.22(+2.64%)
Aug 25, 2006 45.79 46.51 45.59 46.18 278,104 +0.24(+0.53%)
Aug 24, 2006 45.66 46.37 45.47 45.93 446,721 +0.27(+0.59%)
Aug 23, 2006 45.64 46.06 45.17 45.66 700,679 -0.71(-1.53%)
Aug 22, 2006 45.75 46.58 44.97 46.37 528,656 +0.62(+1.36%)
Aug 21, 2006 46.28 46.38 44.92 45.75 757,435 -0.78(-1.67%)
Aug 18, 2006 46.51 47.26 44.88 46.52 648,876 -0.02(-0.04%)
Aug 17, 2006 45.92 47.63 45.36 46.54 844,839 +0.63(+1.37%)
Aug 16, 2006 43.59 46.17 43.18 45.91 686,025 +2.46(+5.66%)
Aug 15, 2006 42.77 43.81 42.00 43.45 852,269 +1.16(+2.75%)
Aug 14, 2006 43.65 43.99 41.77 42.29 942,975 -1.36(-3.11%)
Aug 11, 2006 44.00 44.00 43.17 43.65 573,958 +0.04(+0.09%)
Aug 10, 2006 44.08 44.58 43.41 43.61 600,169 -0.28(-0.64%)
Aug 09, 2006 46.21 46.21 43.70 43.89 1,006,439 -2.38(-5.15%)
Aug 08, 2006 48.58 48.72 46.03 46.27 940,912 -1.70(-3.54%)
Aug 07, 2006 47.20 48.34 46.81 47.97 437,331 +0.52(+1.10%)
Aug 04, 2006 50.97 51.76 46.03 47.45 1,614,451 -3.04(-6.03%)
Aug 03, 2006 46.51 51.36 46.23 50.49 1,798,134 +3.40(+7.22%)
Aug 02, 2006 45.35 47.58 44.36 47.09 1,224,898 +1.62(+3.56%)
Aug 01, 2006 41.67 46.49 41.09 45.47 2,452,893 +1.96(+4.50%)
Jul 31, 2006 44.48 44.72 43.51 43.51 664,561 -1.20(-2.69%)
Jul 28, 2006 44.51 45.59 44.22 44.71 501,104 +0.45(+1.01%)
Jul 27, 2006 46.90 47.27 44.16 44.27 779,002 -2.49(-5.33%)
Jul 26, 2006 47.58 47.75 46.33 46.76 802,220 -0.82(-1.73%)
Jul 25, 2006 45.31 47.73 45.30 47.58 935,752 +2.27(+5.00%)
Jul 24, 2006 43.27 45.41 43.18 45.31 953,604 +1.99(+4.58%)
Jul 21, 2006 44.18 44.58 42.95 43.33 1,613,006 -0.86(-1.95%)
Jul 20, 2006 44.75 45.30 44.16 44.19 972,489 -0.58(-1.30%)
Jul 19, 2006 42.33 44.96 42.30 44.77 1,006,026 +2.52(+5.96%)
Jul 18, 2006 43.67 43.93 41.96 42.25 1,577,818 -1.41(-3.24%)
Jul 17, 2006 45.06 45.16 43.61 43.67 702,949 -1.49(-3.30%)
Jul 14, 2006 44.58 45.34 43.50 45.16 958,351 +0.09(+0.19%)
Jul 13, 2006 47.09 47.09 44.83 45.07 1,124,388 -2.02(-4.28%)
Jul 12, 2006 46.76 48.10 46.71 47.09 860,628 +0.62(+1.33%)
Jul 11, 2006 47.04 47.09 46.20 46.47 1,175,469 -0.67(-1.42%)
Jul 10, 2006 46.85 47.43 46.79 47.14 715,126 -0.01(-0.02%)
Jul 07, 2006 45.37 47.73 45.31 47.14 1,268,239 +1.58(+3.47%)
Jul 06, 2006 44.53 45.80 44.50 45.57 800,879 +1.01(+2.26%)
Jul 05, 2006 45.30 45.30 44.55 44.56 725,858 -0.84(-1.86%)
Jul 03, 2006 45.10 45.55 44.86 45.40 234,144 +0.30(+0.67%)
Jun 30, 2006 46.45 46.62 44.87 45.10 807,586 -1.11(-2.41%)
Jun 29, 2006 44.51 46.24 44.45 46.21 674,777 +1.83(+4.13%)
Jun 28, 2006 45.42 45.54 43.94 44.38 633,707 -1.04(-2.28%)
Jun 27, 2006 46.27 46.51 45.26 45.42 856,706 -0.16(-0.36%)
Jun 26, 2006 44.38 46.70 44.32 45.58 1,575,031 +1.40(+3.16%)
Jun 23, 2006 43.61 44.52 43.16 44.19 902,524 +0.79(+1.83%)
Jun 22, 2006 43.01 43.53 42.52 43.39 1,017,481 +0.61(+1.43%)
Jun 21, 2006 41.96 42.90 41.63 42.78 701,814 +1.30(+3.13%)
Jun 20, 2006 39.66 41.83 39.66 41.49 1,005,510 -0.04(-0.09%)
Jun 19, 2006 42.71 43.33 41.19 41.52 1,028,625 -0.99(-2.32%)
Jun 16, 2006 42.88 43.34 42.01 42.51 1,056,797 -0.89(-2.05%)
Jun 15, 2006 40.94 43.61 40.94 43.40 1,447,176 +2.70(+6.64%)
Jun 14, 2006 40.63 41.16 40.38 40.70 918,106 +0.08(+0.19%)
Jun 13, 2006 40.89 41.61 40.43 40.62 1,698,140 -0.45(-1.09%)
Jun 12, 2006 44.05 44.28 40.82 41.07 2,063,443 -2.98(-6.78%)
Jun 09, 2006 43.13 44.52 43.13 44.05 1,229,542 +1.02(+2.36%)
Jun 08, 2006 43.14 43.90 42.06 43.04 1,958,909 -0.11(-0.25%)
Jun 07, 2006 42.69 43.42 42.44 43.14 1,301,055 +0.46(+1.07%)
Jun 06, 2006 43.61 43.61 41.97 42.69 2,132,479 -0.91(-2.09%)
Jun 05, 2006 45.26 45.26 43.57 43.60 1,385,569 -1.73(-3.83%)
Jun 02, 2006 46.06 46.40 44.95 45.33 916,042 -0.47(-1.04%)
Jun 01, 2006 45.49 45.89 44.82 45.81 1,192,289 +0.24(+0.53%)
May 31, 2006 45.97 46.21 45.20 45.57 1,392,174 -0.27(-0.59%)
May 30, 2006 47.24 47.24 45.72 45.84 1,652,323 -1.48(-3.13%)
May 26, 2006 47.00 47.38 47.00 47.32 706,561 +0.47(+0.99%)
May 25, 2006 46.61 47.24 46.52 46.85 963,201 +0.24(+0.52%)
May 24, 2006 47.48 47.97 45.58 46.61 2,084,907 -1.11(-2.33%)
May 23, 2006 48.77 49.42 47.65 47.73 1,633,439 -1.05(-2.15%)
May 22, 2006 49.08 49.19 48.07 48.77 1,275,566 -0.70(-1.41%)
May 19, 2006 49.06 50.24 48.74 49.47 1,100,654 +0.42(+0.85%)
May 18, 2006 49.67 50.07 49.03 49.05 794,997 -0.42(-0.84%)
May 17, 2006 50.11 50.27 49.31 49.47 1,100,138 -1.08(-2.13%)
May 16, 2006 52.23 52.25 50.49 50.55 1,251,728 -1.88(-3.59%)
May 15, 2006 51.56 52.50 51.22 52.43 1,647,576 +0.91(+1.77%)
May 12, 2006 51.13 51.53 50.28 51.52 1,207,562 +0.40(+0.78%)
May 11, 2006 51.60 51.76 51.09 51.12 795,203 -0.57(-1.11%)
May 10, 2006 51.31 51.91 51.07 51.69 775,700 +0.38(+0.74%)
May 09, 2006 51.82 51.94 50.96 51.31 953,192 -0.62(-1.19%)
May 08, 2006 51.55 52.08 51.17 51.93 1,159,061 +0.95(+1.86%)
May 05, 2006 49.25 51.19 49.22 50.98 996,636 +1.72(+3.50%)
May 04, 2006 49.43 49.60 49.16 49.26 863,207 -0.17(-0.35%)
May 03, 2006 49.42 50.24 49.23 49.43 2,129,796 -0.47(-0.95%)
May 02, 2006 49.92 51.79 49.89 49.91 3,757,766 -3.49(-6.53%)
May 01, 2006 54.36 54.60 53.29 53.40 914,907 -1.03(-1.89%)
Apr 28, 2006 54.32 54.65 53.86 54.42 515,344 -0.15(-0.28%)
Apr 27, 2006 52.62 54.68 51.36 54.58 1,240,480 +0.81(+1.51%)
Apr 26, 2006 54.12 55.49 53.65 53.76 885,497 -0.88(-1.61%)
Apr 25, 2006 56.59 56.59 54.03 54.65 599,240 -1.03(-1.85%)
Apr 24, 2006 55.87 56.09 55.42 55.67 487,689 -0.42(-0.74%)
Apr 21, 2006 56.40 56.63 55.56 56.09 695,003 -0.31(-0.55%)
Apr 20, 2006 56.06 56.59 55.31 56.40 852,269 +0.48(+0.87%)
Apr 19, 2006 56.30 56.30 54.82 55.91 859,596 -0.67(-1.18%)
Apr 18, 2006 54.99 56.96 54.82 56.58 792,727 +1.27(+2.30%)
Apr 17, 2006 55.96 56.21 55.01 55.31 611,314 -1.10(-1.94%)
Apr 13, 2006 56.94 57.07 56.30 56.41 374,280 -0.53(-0.94%)
Apr 12, 2006 57.46 57.89 56.87 56.94 408,437 -0.58(-1.01%)
Apr 11, 2006 57.96 58.34 57.25 57.52 420,407 -0.44(-0.75%)
Apr 10, 2006 58.14 58.41 57.85 57.96 369,223 -0.20(-0.35%)
Apr 07, 2006 58.94 59.06 57.71 58.16 625,554 -1.15(-1.94%)
Apr 06, 2006 59.69 59.79 58.92 59.32 382,535 -0.46(-0.76%)
Apr 05, 2006 59.04 59.81 58.50 59.77 583,348 +0.68(+1.15%)
Apr 04, 2006 58.62 59.36 58.19 59.09 1,274,637 -0.01(-0.02%)
Apr 03, 2006 60.81 60.81 58.90 59.10 553,216 -1.79(-2.94%)
Mar 31, 2006 59.98 60.92 59.82 60.90 465,193 +1.06(+1.77%)
Mar 30, 2006 60.92 60.99 59.32 59.84 389,449 -1.10(-1.80%)
Mar 29, 2006 59.66 61.19 59.24 60.93 729,779 +1.38(+2.31%)
Mar 28, 2006 57.56 59.97 57.56 59.56 680,969 +1.78(+3.09%)
Mar 27, 2006 58.05 58.23 57.66 57.78 344,457 -0.74(-1.26%)
Mar 24, 2006 58.92 58.93 57.36 58.51 707,077 -0.55(-0.94%)
Mar 23, 2006 58.41 59.44 58.23 59.06 434,235 +0.40(+0.68%)
Mar 22, 2006 58.08 59.03 57.90 58.67 314,841 +0.43(+0.73%)
Mar 21, 2006 59.58 59.58 58.24 58.24 445,173 -1.34(-2.24%)
Mar 20, 2006 59.74 60.07 59.34 59.58 393,680 -0.26(-0.44%)
Mar 17, 2006 59.74 59.92 59.27 59.84 599,447 +0.23(+0.39%)
Mar 16, 2006 57.90 59.61 57.85 59.61 842,775 +1.95(+3.38%)
Mar 15, 2006 57.00 57.68 56.91 57.66 440,426 +0.60(+1.05%)
Mar 14, 2006 56.40 57.12 56.00 57.06 585,309 +0.66(+1.17%)
Mar 13, 2006 56.17 57.37 55.96 56.40 530,927 -0.06(-0.10%)
Mar 10, 2006 55.05 56.69 54.91 56.46 503,787 +1.40(+2.53%)
Mar 09, 2006 55.33 56.21 54.96 55.06 388,624 -0.20(-0.37%)
Mar 08, 2006 55.38 55.58 54.75 55.27 537,428 -0.19(-0.35%)
Mar 07, 2006 57.01 57.01 55.33 55.46 756,196 -1.53(-2.69%)
Mar 06, 2006 57.03 57.17 56.04 56.99 588,095 -0.19(-0.34%)
Mar 03, 2006 56.99 57.37 56.70 57.18 721,627 +0.01(+0.02%)
Mar 02, 2006 57.14 57.49 56.81 57.17 869,193 +0.08(+0.14%)
Mar 01, 2006 57.95 58.02 56.72 57.10 1,151,219 -0.98(-1.69%)
Feb 28, 2006 59.33 59.23 57.95 58.08 782,923 -1.25(-2.11%)
Feb 27, 2006 59.10 59.54 58.24 59.33 412,152 +0.33(+0.56%)
Feb 24, 2006 59.33 59.42 58.73 59.00 395,434 -0.38(-0.64%)
Feb 23, 2006 59.79 59.79 59.17 59.37 619,156 -0.42(-0.70%)
Feb 22, 2006 60.30 60.49 59.70 59.79 623,181 -0.51(-0.85%)
Feb 21, 2006 60.23 60.48 59.98 60.30 577,260 +0.08(+0.13%)
Feb 17, 2006 60.37 60.42 59.61 60.23 582,523 -0.22(-0.37%)
Feb 16, 2006 59.57 60.59 59.57 60.45 478,195 +0.89(+1.50%)
Feb 15, 2006 58.50 60.10 58.14 59.56 636,596 +1.51(+2.60%)
Feb 14, 2006 57.47 58.43 56.85 58.05 638,144 +0.58(+1.01%)
Feb 13, 2006 58.78 58.98 57.26 57.47 628,547 -1.32(-2.24%)
Feb 10, 2006 60.52 60.64 57.82 58.78 1,088,993 -1.65(-2.73%)
Feb 09, 2006 58.87 61.29 58.64 60.43 1,295,998 +1.03(+1.73%)
Feb 08, 2006 58.36 59.58 56.51 59.40 1,455,844 +1.05(+1.79%)
Feb 07, 2006 59.35 59.60 58.07 58.36 609,663 -1.45(-2.43%)
Feb 06, 2006 60.02 60.46 59.43 59.81 266,443 -0.51(-0.85%)
Feb 03, 2006 60.47 60.57 59.69 60.32 563,432 -0.68(-1.11%)
Feb 02, 2006 60.67 61.37 60.56 61.00 710,792 -0.31(-0.51%)
Feb 01, 2006 61.36 61.64 60.91 61.31 666,419 -0.17(-0.28%)
Jan 31, 2006 61.58 61.99 61.15 61.49 568,282 -0.11(-0.17%)
Jan 30, 2006 61.15 61.68 60.76 61.59 671,269 +0.45(+0.73%)
Jan 27, 2006 60.53 61.36 60.43 61.15 800,363 +0.63(+1.04%)
Jan 26, 2006 60.32 60.84 60.16 60.52 378,408 +0.39(+0.64%)
Jan 25, 2006 60.38 60.77 59.93 60.13 494,809 -0.25(-0.42%)
Jan 24, 2006 60.52 61.43 60.28 60.38 758,260 -0.23(-0.38%)
Jan 23, 2006 61.05 61.23 60.47 60.61 501,104 -0.63(-1.03%)
Jan 20, 2006 61.68 61.68 60.65 61.24 647,638 -0.34(-0.55%)
Jan 19, 2006 61.39 61.92 61.38 61.58 518,956 +0.03(+0.05%)
Jan 18, 2006 61.55 62.21 61.43 61.55 932,140 -0.75(-1.20%)
Jan 17, 2006 61.87 62.53 61.83 62.30 601,201 -0.40(-0.63%)
Jan 13, 2006 63.10 63.23 62.41 62.70 436,815 -0.75(-1.18%)
Jan 12, 2006 63.76 63.94 62.82 63.44 483,767 -0.65(-1.01%)
Jan 11, 2006 64.93 64.93 63.98 64.09 306,069 -0.71(-1.09%)
Jan 10, 2006 65.41 65.41 63.75 64.80 744,948 -0.61(-0.93%)
Jan 09, 2006 65.02 66.29 64.71 65.41 397,395 +0.25(+0.39%)
Jan 06, 2006 65.23 65.31 64.28 65.16 422,161 -0.06(-0.09%)
Jan 05, 2006 64.68 65.88 64.64 65.22 471,075 +0.25(+0.39%)
Jan 04, 2006 65.84 65.84 64.75 64.97 377,788 -0.92(-1.40%)
Jan 03, 2006 65.14 65.97 62.99 65.89 754,339 +0.75(+1.15%)
Dec 30, 2005 65.70 65.89 64.76 65.14 410,191 -0.84(-1.28%)
Dec 29, 2005 66.42 66.67 65.60 65.98 268,507 -0.40(-0.60%)
Dec 28, 2005 66.87 66.87 65.99 66.38 365,405 -0.58(-0.87%)
Dec 27, 2005 68.10 68.66 66.87 66.96 385,218 -1.17(-1.72%)
Dec 23, 2005 67.98 68.45 66.96 68.13 430,933 +0.12(+0.17%)
Dec 22, 2005 67.88 68.22 67.63 68.02 369,430 +0.14(+0.20%)
Dec 21, 2005 67.45 67.96 67.16 67.88 619,156 +0.62(+0.92%)
Dec 20, 2005 66.33 67.55 66.21 67.26 654,242 +1.36(+2.06%)
Dec 19, 2005 66.46 67.16 65.80 65.91 377,892 -0.55(-0.83%)
Dec 16, 2005 67.25 67.35 66.38 66.46 414,525 -0.09(-0.13%)
Dec 15, 2005 66.14 66.62 65.75 66.55 424,225 +0.65(+0.99%)
Dec 14, 2005 65.37 66.24 65.22 65.90 374,693 +0.53(+0.82%)
Dec 13, 2005 64.82 65.65 64.65 65.36 265,205 +0.40(+0.61%)
Dec 12, 2005 64.93 65.21 64.59 64.97 249,726 +0.10(+0.15%)
Dec 09, 2005 64.25 65.01 63.76 64.87 324,850 +0.38(+0.59%)
Dec 08, 2005 62.99 64.75 62.28 64.49 451,365 +1.10(+1.74%)
Dec 07, 2005 64.44 64.44 63.18 63.39 554,558 -1.05(-1.62%)
Dec 06, 2005 63.86 64.61 63.42 64.43 432,377 +0.59(+0.93%)
Dec 05, 2005 65.51 65.51 63.58 63.84 719,873 -1.67(-2.54%)
Dec 02, 2005 64.92 65.68 64.55 65.51 333,828 +0.66(+1.02%)
Dec 01, 2005 64.51 65.34 64.45 64.85 327,637 +0.50(+0.78%)
Nov 30, 2005 65.46 65.51 64.11 64.35 319,072 -0.72(-1.10%)
Nov 29, 2005 65.12 66.48 64.72 65.06 383,980 +0.03(+0.04%)
Nov 28, 2005 66.75 66.87 64.99 65.03 407,508 -1.71(-2.56%)
Nov 25, 2005 66.86 66.87 66.48 66.74 97,620 +0.28(+0.42%)
Nov 23, 2005 66.48 67.10 66.01 66.46 347,450 +0.16(+0.23%)
Nov 22, 2005 65.02 66.37 64.84 66.30 485,212 +1.46(+2.26%)
Nov 21, 2005 64.05 65.01 63.77 64.84 387,798 +0.80(+1.26%)
Nov 18, 2005 64.05 64.20 63.47 64.04 477,473 +0.03(+0.05%)
Nov 17, 2005 61.86 64.03 61.80 64.01 529,585 +1.70(+2.72%)
Nov 16, 2005 62.50 62.94 61.76 62.31 473,758 -0.19(-0.31%)
Nov 15, 2005 63.47 63.66 62.33 62.50 705,013 -1.15(-1.81%)
Nov 14, 2005 64.54 64.88 63.50 63.66 404,412 -0.66(-1.02%)
Nov 11, 2005 63.23 64.33 62.99 64.32 425,154 +1.08(+1.70%)
Nov 10, 2005 62.50 63.33 61.72 63.24 547,644 +0.70(+1.12%)
Nov 09, 2005 62.60 63.17 61.54 62.54 787,154 -0.03(-0.05%)
Nov 08, 2005 63.06 63.97 62.50 62.57 1,237,901 -3.19(-4.85%)
Nov 07, 2005 63.97 65.76 63.77 65.76 616,680 +1.80(+2.82%)
Nov 04, 2005 64.30 64.36 63.35 63.96 599,859 -0.31(-0.48%)
Nov 03, 2005 65.14 66.20 64.06 64.27 757,641 -0.56(-0.87%)
Nov 02, 2005 64.05 65.68 63.85 64.83 1,125,730 +1.27(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.