Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St. Joe Company (NY: JOE )

58.22 -0.04 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 42.63 42.63 41.14 41.60 1,781,435 +0.90(+2.21%)
Mar 28, 2008 40.84 41.67 40.24 40.70 827,978 -0.23(-0.57%)
Mar 27, 2008 41.68 42.72 40.85 40.93 974,610 -0.93(-2.22%)
Mar 26, 2008 42.93 43.64 41.64 41.86 624,893 -1.37(-3.16%)
Mar 25, 2008 42.48 43.27 41.97 43.23 1,620,799 +0.11(+0.25%)
Mar 24, 2008 45.37 45.37 41.72 43.12 1,862,593 -1.46(-3.28%)
Mar 21, 2008 41.91 44.95 41.47 44.58 1,113,618 -0.11(-0.24%)
Mar 20, 2008 41.91 44.95 41.47 44.69 1,113,618 +2.59(+6.15%)
Mar 19, 2008 43.44 43.44 41.34 42.10 770,477 -1.01(-2.34%)
Mar 18, 2008 40.61 43.35 40.61 43.11 1,726,539 +2.84(+7.05%)
Mar 17, 2008 40.20 40.70 38.42 40.27 1,190,773 -0.19(-0.48%)
Mar 14, 2008 39.24 40.80 38.29 40.47 1,368,085 +1.22(+3.11%)
Mar 13, 2008 38.27 39.24 36.76 39.24 866,004 +1.51(+4.01%)
Mar 12, 2008 37.70 38.59 37.03 37.73 974,709 -0.03(-0.08%)
Mar 11, 2008 37.65 38.21 36.82 37.76 996,350 +0.85(+2.31%)
Mar 10, 2008 35.96 37.27 35.96 36.91 1,203,249 +0.84(+2.34%)
Mar 07, 2008 36.86 37.73 35.76 36.07 1,016,218 -1.19(-3.20%)
Mar 06, 2008 37.55 38.35 37.26 37.26 557,215 -0.63(-1.66%)
Mar 05, 2008 38.01 38.54 37.30 37.89 920,320 +0.43(+1.14%)
Mar 04, 2008 36.65 37.46 36.65 37.46 843,652 +0.35(+0.94%)
Mar 03, 2008 37.53 37.53 36.71 37.11 852,581 -0.15(-0.39%)
Feb 29, 2008 36.92 37.48 36.84 37.26 776,418 -0.39(-1.03%)
Feb 28, 2008 38.75 38.75 37.09 37.65 539,603 -0.73(-1.89%)
Feb 27, 2008 37.15 38.88 36.73 38.37 1,781,325 -0.08(-0.20%)
Feb 26, 2008 37.10 39.03 37.10 38.45 523,575 +0.75(+1.98%)
Feb 25, 2008 36.61 37.71 35.97 37.70 578,654 +1.34(+3.68%)
Feb 22, 2008 36.07 36.57 35.31 36.37 604,241 +0.67(+1.87%)
Feb 21, 2008 36.89 36.90 35.23 35.70 706,964 -0.83(-2.28%)
Feb 20, 2008 35.19 37.24 34.88 36.53 766,185 +1.02(+2.87%)
Feb 19, 2008 37.88 39.54 35.47 35.51 1,449,904 -0.97(-2.66%)
Feb 18, 2008 36.82 37.45 35.95 36.48 0 +0.00(+0.00%)
Feb 15, 2008 36.82 37.45 35.95 36.48 507,506 -0.68(-1.83%)
Feb 14, 2008 38.17 38.17 36.97 37.16 487,159 -0.31(-0.83%)
Feb 13, 2008 38.23 38.23 36.59 37.47 801,369 -0.07(-0.18%)
Feb 12, 2008 37.57 38.63 36.86 37.54 643,001 -0.02(-0.05%)
Feb 11, 2008 37.02 38.17 37.02 37.56 879,660 +0.49(+1.33%)
Feb 08, 2008 37.73 38.13 36.83 37.06 1,306,028 -0.50(-1.34%)
Feb 07, 2008 36.72 37.75 35.80 37.57 653,140 +0.78(+2.11%)
Feb 06, 2008 38.69 38.69 36.77 36.79 683,958 -1.15(-3.04%)
Feb 05, 2008 38.38 38.38 36.85 37.95 945,302 -0.44(-1.14%)
Feb 04, 2008 38.75 38.77 38.14 38.38 1,423,687 -0.28(-0.73%)
Feb 01, 2008 37.03 38.66 37.03 38.66 974,153 +1.05(+2.78%)
Jan 31, 2008 35.97 38.25 35.59 37.62 1,146,393 +1.14(+3.14%)
Jan 30, 2008 36.83 37.31 36.16 36.47 1,177,307 -0.65(-1.75%)
Jan 29, 2008 35.83 37.21 35.28 37.12 1,669,170 +2.24(+6.42%)
Jan 28, 2008 35.17 35.49 34.01 34.88 1,470,943 -0.04(-0.11%)
Jan 25, 2008 36.75 36.92 34.92 34.92 1,478,795 -1.12(-3.12%)
Jan 24, 2008 34.40 36.78 33.92 36.05 1,573,990 +1.74(+5.08%)
Jan 23, 2008 31.26 35.00 30.00 34.30 2,598,498 +3.19(+10.25%)
Jan 22, 2008 30.04 31.50 28.59 31.11 2,824,922 +1.07(+3.55%)
Jan 21, 2008 29.97 30.65 29.88 30.05 0 +0.00(+0.00%)
Jan 18, 2008 29.97 30.65 29.88 30.05 1,269,005 +0.24(+0.81%)
Jan 17, 2008 29.67 30.36 29.39 29.81 886,326 -0.23(-0.77%)
Jan 16, 2008 29.82 30.52 29.67 30.04 787,662 -0.01(-0.03%)
Jan 15, 2008 31.01 31.01 29.70 30.05 625,638 -0.85(-2.76%)
Jan 14, 2008 31.04 31.69 30.52 30.90 947,096 -0.11(-0.34%)
Jan 11, 2008 31.41 31.98 30.55 31.01 1,136,813 -0.29(-0.93%)
Jan 10, 2008 31.36 31.98 30.67 31.30 1,668,713 -0.43(-1.34%)
Jan 09, 2008 32.51 32.78 29.26 31.73 1,683,602 -0.78(-2.41%)
Jan 08, 2008 32.85 34.11 32.16 32.51 1,636,919 -0.56(-1.70%)
Jan 07, 2008 31.97 33.07 31.23 33.07 1,965,404 +1.58(+5.02%)
Jan 04, 2008 33.67 33.67 31.09 31.49 2,879,744 -2.03(-6.04%)
Jan 03, 2008 33.91 34.34 33.34 33.52 1,389,888 -0.11(-0.32%)
Jan 02, 2008 34.12 35.10 33.30 33.62 1,341,278 -0.78(-2.28%)
Jan 01, 2008 33.50 35.11 33.50 34.41 0 +0.00(+0.00%)
Dec 31, 2007 33.50 35.11 33.50 34.41 1,282,954 +0.87(+2.60%)
Dec 28, 2007 33.29 33.99 32.80 33.54 833,361 +0.74(+2.25%)
Dec 27, 2007 32.65 33.18 32.65 32.80 556,650 -0.08(-0.24%)
Dec 26, 2007 33.85 33.85 32.70 32.88 826,118 -0.33(-0.99%)
Dec 24, 2007 32.82 33.30 32.46 33.21 906,863 +0.77(+2.36%)
Dec 21, 2007 32.41 32.69 31.96 32.44 1,111,031 +0.15(+0.45%)
Dec 20, 2007 31.87 32.46 31.87 32.30 1,627,717 +0.20(+0.63%)
Dec 19, 2007 30.16 32.12 30.12 32.09 1,795,886 +2.04(+6.80%)
Dec 18, 2007 27.86 30.35 27.86 30.05 1,682,365 +2.00(+7.12%)
Dec 17, 2007 27.52 28.26 27.51 28.05 1,142,930 +0.76(+2.77%)
Dec 14, 2007 27.11 27.69 26.75 27.30 779,280 +0.32(+1.19%)
Dec 13, 2007 27.13 27.18 26.55 26.98 733,511 +0.03(+0.11%)
Dec 12, 2007 27.98 28.26 26.31 26.95 871,610 -0.08(-0.29%)
Dec 11, 2007 28.66 29.55 27.03 27.03 843,301 -1.82(-6.31%)
Dec 10, 2007 28.69 28.90 27.98 28.85 702,902 +0.36(+1.26%)
Dec 07, 2007 27.87 28.59 27.74 28.49 909,959 +0.53(+1.91%)
Dec 06, 2007 26.76 28.08 26.76 27.96 727,752 +1.09(+4.04%)
Dec 05, 2007 26.48 27.31 26.28 26.87 511,516 +0.46(+1.72%)
Dec 04, 2007 27.18 27.43 26.37 26.42 672,852 -1.13(-4.12%)
Dec 03, 2007 27.88 27.88 27.13 27.55 763,794 -0.02(-0.07%)
Nov 30, 2007 27.14 28.39 27.14 27.57 1,537,107 +0.83(+3.12%)
Nov 29, 2007 26.93 27.08 25.87 26.73 1,092,080 -0.50(-1.85%)
Nov 28, 2007 26.40 27.24 26.39 27.24 1,072,957 +0.85(+3.23%)
Nov 27, 2007 27.22 27.22 25.93 26.39 742,097 -0.36(-1.34%)
Nov 26, 2007 27.45 27.48 26.59 26.74 655,239 -0.83(-3.02%)
Nov 23, 2007 27.30 27.67 27.20 27.58 298,513 +0.38(+1.39%)
Nov 21, 2007 27.63 27.91 27.20 27.20 1,161,184 -0.84(-3.01%)
Nov 20, 2007 28.10 28.36 27.15 28.04 1,083,675 -0.13(-0.45%)
Nov 19, 2007 29.67 29.67 28.17 28.17 1,178,418 -1.39(-4.69%)
Nov 16, 2007 29.80 29.84 29.16 29.55 733,015 +0.05(+0.16%)
Nov 15, 2007 29.55 29.71 29.17 29.51 865,831 -0.05(-0.16%)
Nov 14, 2007 30.22 30.24 29.48 29.55 610,313 -0.32(-1.07%)
Nov 13, 2007 29.55 29.87 29.15 29.87 1,098,750 +0.74(+2.53%)
Nov 12, 2007 28.99 29.64 28.68 29.14 667,510 +0.24(+0.84%)
Nov 09, 2007 29.80 29.80 28.68 28.90 1,280,824 -0.91(-3.06%)
Nov 08, 2007 31.14 31.14 29.09 29.81 1,226,393 -0.87(-2.84%)
Nov 07, 2007 30.82 31.01 30.50 30.68 1,066,964 -0.69(-2.19%)
Nov 06, 2007 32.95 32.95 30.87 31.37 954,478 -1.12(-3.46%)
Nov 05, 2007 31.98 32.85 31.77 32.49 626,424 +0.30(+0.93%)
Nov 02, 2007 32.52 32.70 31.59 32.19 566,144 -0.27(-0.84%)
Nov 01, 2007 32.42 33.66 31.66 32.46 1,104,941 -0.35(-1.06%)
Oct 31, 2007 33.28 33.56 32.25 32.81 577,290 -0.08(-0.24%)
Oct 30, 2007 32.75 33.10 32.64 32.89 389,985 +0.21(+0.65%)
Oct 29, 2007 32.74 32.91 32.10 32.67 498,446 +0.03(+0.09%)
Oct 26, 2007 32.85 33.11 31.91 32.65 417,642 -0.17(-0.53%)
Oct 25, 2007 32.02 32.91 31.42 32.82 829,093 +0.98(+3.07%)
Oct 24, 2007 31.33 31.84 31.04 31.84 980,897 +0.25(+0.80%)
Oct 23, 2007 31.27 31.59 30.73 31.59 707,422 +0.59(+1.91%)
Oct 22, 2007 30.14 31.29 30.04 31.00 1,104,219 +0.46(+1.49%)
Oct 19, 2007 30.78 30.88 30.24 30.54 805,770 -0.39(-1.25%)
Oct 18, 2007 30.77 31.04 30.42 30.93 940,031 -0.10(-0.31%)
Oct 17, 2007 32.50 32.51 30.58 31.03 1,999,153 -0.78(-2.44%)
Oct 16, 2007 32.90 32.90 31.75 31.80 1,113,300 -1.18(-3.58%)
Oct 15, 2007 34.51 34.66 32.64 32.99 632,397 -1.44(-4.19%)
Oct 12, 2007 35.43 35.68 34.13 34.43 525,587 -1.09(-3.06%)
Oct 11, 2007 35.88 36.73 34.97 35.51 1,507,517 +0.37(+1.05%)
Oct 10, 2007 34.13 35.37 33.64 35.15 804,635 +0.74(+2.14%)
Oct 09, 2007 33.35 34.41 33.16 34.41 816,193 +1.42(+4.32%)
Oct 08, 2007 33.41 33.75 32.05 32.99 1,504,527 -0.11(-0.32%)
Oct 05, 2007 33.23 33.57 32.91 33.09 866,038 +0.00(+0.00%)
Oct 04, 2007 33.72 33.72 32.79 33.09 1,788,422 -0.65(-1.92%)
Oct 03, 2007 33.33 33.88 33.08 33.74 590,808 +0.42(+1.25%)
Oct 02, 2007 32.89 33.32 32.36 33.32 1,285,125 +0.43(+1.30%)
Oct 01, 2007 32.58 33.20 32.58 32.90 758,093 +0.33(+1.01%)
Sep 28, 2007 33.15 33.33 32.47 32.57 441,378 -0.86(-2.58%)
Sep 27, 2007 33.34 33.70 32.98 33.43 416,713 +0.18(+0.55%)
Sep 26, 2007 32.49 33.72 32.36 33.25 430,129 +0.74(+2.27%)
Sep 25, 2007 32.95 32.95 32.33 32.51 557,992 -0.56(-1.70%)
Sep 24, 2007 34.29 34.29 32.95 33.07 572,852 -1.22(-3.56%)
Sep 21, 2007 33.76 34.64 33.08 34.29 629,817 +0.83(+2.49%)
Sep 20, 2007 34.88 35.18 33.46 33.46 525,587 -1.62(-4.61%)
Sep 19, 2007 35.37 36.82 34.95 35.08 849,423 -0.26(-0.74%)
Sep 18, 2007 34.76 35.34 33.28 35.34 666,349 +1.54(+4.56%)
Sep 17, 2007 34.21 34.92 33.18 33.80 543,647 -0.37(-1.08%)
Sep 14, 2007 33.44 34.40 33.43 34.17 528,683 +0.21(+0.63%)
Sep 13, 2007 32.88 34.19 32.72 33.95 984,612 +1.37(+4.19%)
Sep 12, 2007 32.09 32.82 31.99 32.59 928,473 +0.45(+1.39%)
Sep 11, 2007 31.14 32.14 30.89 32.14 784,614 +1.31(+4.24%)
Sep 10, 2007 31.63 32.09 30.81 30.83 914,747 -0.38(-1.21%)
Sep 07, 2007 30.97 31.32 30.72 31.21 1,056,438 +0.03(+0.09%)
Sep 06, 2007 31.01 31.48 30.72 31.18 1,121,453 +0.18(+0.59%)
Sep 05, 2007 31.20 31.22 30.58 31.00 1,215,363 -0.32(-1.02%)
Sep 04, 2007 30.86 31.82 30.58 31.32 831,776 +0.68(+2.21%)
Aug 31, 2007 30.18 30.96 29.51 30.64 2,646,617 +0.79(+2.66%)
Aug 30, 2007 30.33 30.67 29.53 29.85 945,707 -0.68(-2.22%)
Aug 29, 2007 29.88 31.15 29.76 30.52 2,214,527 +0.97(+3.28%)
Aug 28, 2007 30.52 30.60 29.49 29.55 1,369,335 -1.01(-3.30%)
Aug 27, 2007 31.74 31.87 30.54 30.56 896,791 -1.21(-3.81%)
Aug 24, 2007 31.99 32.23 31.45 31.77 738,485 -0.26(-0.82%)
Aug 23, 2007 33.58 33.58 31.91 32.04 982,445 -1.13(-3.42%)
Aug 22, 2007 32.86 33.99 32.62 33.17 814,129 +0.90(+2.79%)
Aug 21, 2007 32.15 32.61 31.74 32.27 900,816 -0.05(-0.15%)
Aug 20, 2007 33.53 33.63 32.01 32.32 934,355 -0.87(-2.63%)
Aug 17, 2007 34.88 36.08 31.40 33.19 2,648,475 -0.30(-0.90%)
Aug 16, 2007 31.88 33.92 30.87 33.49 2,145,797 +1.05(+3.23%)
Aug 15, 2007 34.05 34.16 32.36 32.44 2,186,354 -1.85(-5.40%)
Aug 14, 2007 35.66 35.89 33.93 34.29 1,717,525 -1.66(-4.61%)
Aug 13, 2007 37.36 38.14 35.61 35.95 1,358,499 -1.16(-3.13%)
Aug 10, 2007 38.52 38.69 36.77 37.11 1,157,387 -1.45(-3.77%)
Aug 09, 2007 39.44 41.17 37.79 38.57 1,926,261 -1.37(-3.42%)
Aug 08, 2007 40.44 41.34 38.32 39.93 1,713,810 +1.33(+3.44%)
Aug 07, 2007 37.93 39.05 36.98 38.61 1,298,418 +0.68(+1.79%)
Aug 06, 2007 38.60 38.60 35.28 37.93 1,672,944 -0.46(-1.19%)
Aug 03, 2007 38.04 39.15 37.89 38.38 1,506,898 -0.77(-1.96%)
Aug 02, 2007 38.69 39.63 38.44 39.15 1,055,955 +0.46(+1.18%)
Aug 01, 2007 40.32 40.70 37.79 38.69 1,620,798 -0.59(-1.50%)
Jul 31, 2007 40.70 42.13 39.02 39.28 2,119,688 -0.26(-0.66%)
Jul 30, 2007 39.05 39.91 38.66 39.55 729,992 +0.83(+2.15%)
Jul 27, 2007 39.97 40.12 38.55 38.71 1,780,579 -1.02(-2.56%)
Jul 26, 2007 40.26 40.48 38.94 39.73 994,106 -1.07(-2.61%)
Jul 25, 2007 39.78 41.00 39.36 40.80 1,068,897 +1.06(+2.66%)
Jul 24, 2007 40.36 40.72 39.56 39.74 967,964 -1.02(-2.50%)
Jul 23, 2007 41.32 41.36 40.55 40.76 1,024,066 -0.63(-1.52%)
Jul 20, 2007 42.94 43.10 41.31 41.39 1,354,887 -1.40(-3.26%)
Jul 19, 2007 42.89 43.12 42.64 42.78 485,443 -0.04(-0.09%)
Jul 18, 2007 43.61 43.72 42.54 42.82 1,034,767 -1.08(-2.45%)
Jul 17, 2007 43.98 44.59 43.89 43.90 215,064 -0.22(-0.50%)
Jul 16, 2007 45.54 45.54 44.06 44.12 449,737 -1.42(-3.13%)
Jul 13, 2007 44.56 45.82 44.41 45.54 978,420 +0.98(+2.20%)
Jul 12, 2007 43.90 44.56 43.78 44.56 455,309 +0.69(+1.57%)
Jul 11, 2007 43.93 44.09 43.43 43.88 748,289 -0.22(-0.51%)
Jul 10, 2007 45.06 45.19 43.93 44.10 667,897 -1.10(-2.44%)
Jul 09, 2007 45.45 45.54 44.79 45.20 264,806 -0.34(-0.74%)
Jul 06, 2007 45.45 45.86 45.18 45.54 590,086 +0.27(+0.60%)
Jul 05, 2007 45.39 45.87 45.12 45.27 662,634 -0.11(-0.23%)
Jul 03, 2007 45.74 45.76 45.11 45.38 314,754 -0.05(-0.11%)
Jul 02, 2007 44.90 45.49 44.53 45.43 595,556 +0.52(+1.17%)
Jun 29, 2007 45.46 45.46 44.68 44.90 747,463 -0.26(-0.58%)
Jun 28, 2007 44.95 45.35 44.56 45.17 489,674 +0.21(+0.47%)
Jun 27, 2007 44.28 45.25 43.75 44.95 785,853 +0.39(+0.87%)
Jun 26, 2007 45.01 45.35 44.34 44.56 610,313 -0.45(-0.99%)
Jun 25, 2007 45.83 46.21 44.77 45.01 795,450 -0.18(-0.41%)
Jun 22, 2007 45.98 46.14 45.18 45.19 650,973 -1.03(-2.22%)
Jun 21, 2007 46.49 46.49 45.89 46.22 889,980 -0.29(-0.62%)
Jun 20, 2007 46.94 47.13 46.36 46.51 583,688 -0.47(-1.01%)
Jun 19, 2007 45.30 47.15 45.29 46.99 1,034,973 +1.44(+3.17%)
Jun 18, 2007 45.98 46.05 45.14 45.54 1,698,021 -0.31(-0.68%)
Jun 15, 2007 46.60 46.75 45.84 45.85 1,098,130 -0.60(-1.29%)
Jun 14, 2007 46.76 46.92 46.44 46.45 772,334 -0.20(-0.44%)
Jun 13, 2007 46.27 46.66 45.65 46.66 1,473,565 +0.28(+0.61%)
Jun 12, 2007 47.29 47.34 46.07 46.38 762,633 -0.91(-1.93%)
Jun 11, 2007 47.50 47.91 47.09 47.29 533,018 -0.44(-0.91%)
Jun 08, 2007 46.91 47.93 46.90 47.72 604,379 +0.62(+1.32%)
Jun 07, 2007 48.16 48.72 47.09 47.10 1,021,500 -1.10(-2.29%)
Jun 06, 2007 48.16 48.22 47.51 48.21 1,098,853 +0.05(+0.10%)
Jun 05, 2007 48.94 49.22 48.04 48.16 918,772 -0.99(-2.01%)
Jun 04, 2007 49.36 49.91 48.94 49.15 877,699 -0.60(-1.21%)
Jun 01, 2007 50.99 50.99 49.50 49.75 732,809 -0.97(-1.91%)
May 31, 2007 51.30 51.32 50.34 50.72 592,150 -0.58(-1.13%)
May 30, 2007 50.65 51.56 50.34 51.30 686,370 +0.40(+0.78%)
May 29, 2007 50.26 50.97 49.79 50.90 662,015 +0.64(+1.27%)
May 25, 2007 49.95 51.50 49.75 50.26 1,279,449 +0.22(+0.45%)
May 24, 2007 51.44 51.45 49.40 50.04 2,595,896 -1.39(-2.69%)
May 23, 2007 53.78 54.44 51.43 51.43 1,617,836 -2.35(-4.38%)
May 22, 2007 53.74 55.59 53.55 53.78 1,235,693 +0.73(+1.37%)
May 21, 2007 52.77 53.95 52.77 53.05 469,344 +0.39(+0.74%)
May 18, 2007 53.59 53.67 52.37 52.67 672,025 -0.92(-1.72%)
May 17, 2007 53.68 53.83 53.15 53.59 337,938 -0.41(-0.75%)
May 16, 2007 54.67 54.80 53.30 53.99 526,619 -0.76(-1.38%)
May 15, 2007 54.95 55.43 54.26 54.75 668,218 -0.22(-0.41%)
May 14, 2007 55.95 56.29 54.96 54.97 536,217 -0.84(-1.51%)
May 11, 2007 55.91 56.54 55.38 55.81 514,236 -0.03(-0.05%)
May 10, 2007 57.15 57.50 55.68 55.84 520,585 -1.63(-2.83%)
May 09, 2007 57.22 57.86 57.14 57.47 463,462 -0.14(-0.24%)
May 08, 2007 56.22 58.96 56.14 57.61 1,547,351 +1.39(+2.46%)
May 07, 2007 55.43 56.25 55.29 56.22 377,395 +0.70(+1.26%)
May 04, 2007 55.52 55.96 55.23 55.52 835,388 +0.00(+0.00%)
May 03, 2007 55.33 56.15 55.16 55.52 634,529 +0.16(+0.30%)
May 02, 2007 55.39 57.17 54.97 55.36 775,223 +0.08(+0.14%)
May 01, 2007 54.88 55.72 53.56 55.28 701,643 +0.41(+0.74%)
Apr 30, 2007 56.69 56.69 54.88 54.88 591,323 -1.96(-3.44%)
Apr 27, 2007 56.39 57.12 56.21 56.83 446,744 +0.18(+0.33%)
Apr 26, 2007 54.80 58.09 54.31 56.65 1,174,894 +1.78(+3.25%)
Apr 25, 2007 53.57 55.23 53.46 54.87 624,348 +1.33(+2.48%)
Apr 24, 2007 53.75 54.01 53.20 53.54 226,931 -0.23(-0.43%)
Apr 23, 2007 53.38 54.20 53.30 53.77 320,223 +0.23(+0.43%)
Apr 20, 2007 53.64 54.28 52.61 53.54 380,800 +0.29(+0.55%)
Apr 19, 2007 53.12 54.23 52.83 53.25 430,542 -0.42(-0.78%)
Apr 18, 2007 52.60 54.86 52.18 53.66 914,541 +0.59(+1.11%)
Apr 17, 2007 51.71 54.02 51.50 53.07 866,244 +1.33(+2.57%)
Apr 16, 2007 51.75 52.18 51.50 51.75 241,617 +0.15(+0.28%)
Apr 13, 2007 52.21 52.42 51.29 51.60 314,444 -0.79(-1.52%)
Apr 12, 2007 51.64 52.60 50.81 52.39 449,221 +0.76(+1.46%)
Apr 11, 2007 52.73 52.92 51.55 51.64 221,715 -0.74(-1.41%)
Apr 10, 2007 51.88 52.67 51.70 52.38 251,493 +0.61(+1.18%)
Apr 09, 2007 51.62 52.10 51.47 51.76 191,845 -0.15(-0.28%)
Apr 05, 2007 51.93 52.50 51.75 51.91 138,597 -0.02(-0.04%)
Apr 04, 2007 51.86 52.17 51.44 51.93 167,077 -0.08(-0.15%)
Apr 03, 2007 51.07 52.31 50.90 52.01 239,419 +0.96(+1.88%)
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.