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: 7:00 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 (%)
Nov 30, 2020 31.97 32.26 31.42 32.06 354,847 -0.11(-0.33%)
Nov 27, 2020 32.28 32.50 31.82 32.17 148,778 -0.10(-0.30%)
Nov 25, 2020 31.49 32.48 31.29 32.26 433,567 +0.50(+1.59%)
Nov 24, 2020 32.12 32.50 31.51 31.76 367,887 -0.21(-0.67%)
Nov 23, 2020 31.06 32.08 30.92 31.97 365,050 +1.25(+4.08%)
Nov 20, 2020 30.48 30.84 29.90 30.72 675,525 -0.06(-0.19%)
Nov 19, 2020 31.26 31.26 30.07 30.78 206,340 -0.22(-0.72%)
Nov 18, 2020 30.78 32.80 30.64 31.00 500,786 +0.39(+1.27%)
Nov 17, 2020 29.55 30.87 29.29 30.61 278,806 +0.74(+2.47%)
Nov 16, 2020 29.28 30.10 28.99 29.88 430,779 +0.87(+3.01%)
Nov 13, 2020 28.41 29.13 28.19 29.00 223,527 +0.64(+2.26%)
Nov 12, 2020 29.10 29.14 27.86 28.36 324,270 -1.14(-3.85%)
Nov 11, 2020 30.06 30.26 28.77 29.50 358,027 -0.54(-1.81%)
Nov 10, 2020 27.89 30.43 27.45 30.04 615,522 +2.26(+8.13%)
Nov 09, 2020 27.85 28.87 27.78 27.78 324,099 +0.97(+3.61%)
Nov 06, 2020 27.48 27.53 26.72 26.81 145,715 -0.48(-1.77%)
Nov 05, 2020 26.42 27.43 26.25 27.30 242,337 +0.90(+3.41%)
Nov 04, 2020 25.78 26.77 25.68 26.40 153,480 +0.45(+1.72%)
Nov 03, 2020 26.16 26.24 25.26 25.95 200,532 +0.15(+0.60%)
Nov 02, 2020 26.62 26.62 24.42 25.80 407,823 -0.41(-1.55%)
Oct 30, 2020 26.73 26.78 25.77 26.20 314,238 -0.69(-2.56%)
Oct 29, 2020 24.26 27.21 24.21 26.89 527,545 +2.80(+11.62%)
Oct 28, 2020 24.23 24.56 23.93 24.09 178,811 -0.52(-2.13%)
Oct 27, 2020 24.90 25.15 24.50 24.61 137,309 -0.30(-1.21%)
Oct 26, 2020 25.44 25.53 24.58 24.91 136,765 -0.89(-3.45%)
Oct 23, 2020 25.89 25.98 25.51 25.80 127,140 -0.02(-0.08%)
Oct 22, 2020 25.39 25.94 25.25 25.82 147,315 +0.52(+2.07%)
Oct 21, 2020 25.47 25.68 25.26 25.30 151,286 -0.15(-0.57%)
Oct 20, 2020 25.32 25.84 25.19 25.45 155,059 +0.40(+1.59%)
Oct 19, 2020 24.88 25.48 24.75 25.05 188,724 +0.22(+0.90%)
Oct 16, 2020 24.99 25.18 24.79 24.83 135,395 -0.24(-0.97%)
Oct 15, 2020 24.86 25.24 24.72 25.07 142,271 +0.00(+0.00%)
Oct 14, 2020 25.39 25.61 24.83 25.07 190,453 -0.30(-1.18%)
Oct 13, 2020 25.86 26.21 25.08 25.37 225,757 -0.68(-2.60%)
Oct 12, 2020 25.71 26.29 25.37 26.05 248,670 +0.37(+1.43%)
Oct 09, 2020 25.57 26.14 25.53 25.68 290,502 +0.37(+1.45%)
Oct 08, 2020 25.01 25.89 24.91 25.31 316,548 +0.63(+2.55%)
Oct 07, 2020 24.35 25.44 24.33 24.68 512,345 +0.54(+2.25%)
Oct 06, 2020 23.80 24.65 23.01 24.14 595,937 +0.55(+2.34%)
Oct 05, 2020 21.93 23.73 21.80 23.59 895,220 +2.99(+14.54%)
Oct 02, 2020 20.00 20.66 19.85 20.59 114,756 +0.37(+1.82%)
Oct 01, 2020 20.14 20.25 19.70 20.22 126,075 +0.23(+1.16%)
Sep 30, 2020 20.00 20.38 19.88 19.99 137,202 +0.03(+0.15%)
Sep 29, 2020 20.18 20.25 19.79 19.96 106,985 -0.24(-1.20%)
Sep 28, 2020 19.88 20.46 19.88 20.20 127,782 +0.50(+2.56%)
Sep 25, 2020 19.34 19.80 19.29 19.70 145,096 +0.23(+1.19%)
Sep 24, 2020 19.32 19.84 19.15 19.47 181,759 +0.19(+1.01%)
Sep 23, 2020 19.66 19.84 19.14 19.27 342,496 -0.31(-1.58%)
Sep 22, 2020 19.60 19.75 19.30 19.58 175,945 +0.05(+0.25%)
Sep 21, 2020 20.24 20.24 19.33 19.54 243,118 -1.03(-5.00%)
Sep 18, 2020 20.55 20.72 20.18 20.56 582,140 +0.15(+0.71%)
Sep 17, 2020 20.35 20.46 20.11 20.42 202,860 -0.14(-0.66%)
Sep 16, 2020 20.83 20.95 20.51 20.55 192,119 -0.14(-0.66%)
Sep 15, 2020 20.97 21.14 20.65 20.69 118,092 -0.36(-1.70%)
Sep 14, 2020 20.64 21.20 20.64 21.05 133,611 +0.43(+2.07%)
Sep 11, 2020 21.22 21.22 20.45 20.62 130,958 -0.37(-1.75%)
Sep 10, 2020 21.24 21.31 20.87 20.99 128,060 -0.24(-1.14%)
Sep 09, 2020 21.34 21.55 21.17 21.23 133,304 +0.00(+0.00%)
Sep 08, 2020 21.18 21.53 21.03 21.23 195,999 -0.28(-1.31%)
Sep 04, 2020 22.14 22.14 21.33 21.51 136,531 -0.29(-1.33%)
Sep 03, 2020 22.22 22.24 21.58 21.80 151,752 -0.32(-1.45%)
Sep 02, 2020 21.77 22.22 21.73 22.12 122,688 +0.33(+1.51%)
Sep 01, 2020 22.39 22.42 21.69 21.79 158,909 -0.70(-3.10%)
Aug 31, 2020 22.55 22.74 22.47 22.49 267,656 -0.13(-0.56%)
Aug 28, 2020 22.67 22.70 22.37 22.62 242,515 +0.19(+0.86%)
Aug 27, 2020 21.85 22.47 21.85 22.42 169,202 +0.71(+3.26%)
Aug 26, 2020 21.73 21.80 21.52 21.72 76,047 -0.08(-0.36%)
Aug 25, 2020 22.10 22.10 21.64 21.79 85,732 -0.16(-0.71%)
Aug 24, 2020 22.00 22.00 21.62 21.95 142,365 +0.18(+0.85%)
Aug 21, 2020 21.40 21.81 21.40 21.76 193,083 +0.20(+0.94%)
Aug 20, 2020 21.08 21.67 21.08 21.56 82,406 +0.16(+0.72%)
Aug 19, 2020 21.53 21.76 21.33 21.41 115,616 -0.10(-0.45%)
Aug 18, 2020 21.72 21.74 21.40 21.50 77,837 -0.26(-1.20%)
Aug 17, 2020 21.39 21.79 21.28 21.76 91,952 +0.37(+1.72%)
Aug 14, 2020 21.46 21.69 21.30 21.40 114,343 -0.23(-1.08%)
Aug 13, 2020 21.80 22.10 21.58 21.63 99,932 -0.33(-1.50%)
Aug 12, 2020 21.94 22.05 21.72 21.96 71,989 +0.34(+1.57%)
Aug 11, 2020 22.15 22.26 21.56 21.62 165,789 -0.23(-1.06%)
Aug 10, 2020 21.22 21.96 21.11 21.85 167,180 +0.70(+3.30%)
Aug 07, 2020 20.47 21.18 20.47 21.15 99,070 +0.70(+3.41%)
Aug 06, 2020 20.92 21.06 20.27 20.46 132,268 -0.43(-2.04%)
Aug 05, 2020 20.19 21.22 20.01 20.88 279,000 +0.87(+4.36%)
Aug 04, 2020 19.42 20.03 19.42 20.01 136,241 +0.43(+2.18%)
Aug 03, 2020 19.97 19.97 19.29 19.58 191,828 -0.39(-1.94%)
Jul 31, 2020 20.21 20.21 19.47 19.97 163,981 -0.41(-2.00%)
Jul 30, 2020 19.89 20.51 19.81 20.38 113,159 +0.00(+0.00%)
Jul 29, 2020 19.69 20.43 19.69 20.38 118,931 +0.69(+3.49%)
Jul 28, 2020 19.48 19.99 19.43 19.69 108,134 +0.13(+0.64%)
Jul 27, 2020 19.54 19.66 19.30 19.56 108,691 -0.04(-0.20%)
Jul 24, 2020 19.33 19.79 19.27 19.60 164,497 +0.29(+1.51%)
Jul 23, 2020 19.30 19.52 19.00 19.31 200,063 +0.15(+0.76%)
Jul 22, 2020 19.28 19.55 19.10 19.17 112,189 -0.27(-1.40%)
Jul 21, 2020 19.10 19.92 18.92 19.44 272,487 +0.53(+2.82%)
Jul 20, 2020 18.82 18.99 18.57 18.91 100,525 -0.01(-0.05%)
Jul 17, 2020 18.58 19.25 18.55 18.92 120,741 +0.21(+1.14%)
Jul 16, 2020 18.67 18.75 18.40 18.70 65,758 -0.01(-0.05%)
Jul 15, 2020 18.70 18.95 18.60 18.71 149,299 +0.39(+2.12%)
Jul 14, 2020 17.97 18.36 17.97 18.32 101,530 +0.29(+1.61%)
Jul 13, 2020 18.20 18.46 17.84 18.03 121,564 -0.09(-0.48%)
Jul 10, 2020 17.87 18.15 17.86 18.12 70,793 +0.22(+1.25%)
Jul 09, 2020 18.02 18.17 17.47 17.90 184,330 -0.21(-1.18%)
Jul 08, 2020 18.08 18.39 17.98 18.11 151,248 -0.08(-0.43%)
Jul 07, 2020 18.29 18.50 18.16 18.19 125,120 -0.28(-1.52%)
Jul 06, 2020 18.91 18.91 18.18 18.47 131,247 -0.08(-0.42%)
Jul 02, 2020 18.90 18.99 18.48 18.55 86,892 +0.01(+0.05%)
Jul 01, 2020 18.82 19.12 18.32 18.54 157,371 -0.28(-1.49%)
Jun 30, 2020 18.65 19.17 18.65 18.82 143,125 -0.03(-0.15%)
Jun 29, 2020 17.86 18.87 17.86 18.85 187,371 +1.18(+6.69%)
Jun 26, 2020 17.82 17.95 17.56 17.67 563,048 -0.34(-1.88%)
Jun 25, 2020 17.80 18.02 17.53 18.00 205,049 +0.08(+0.43%)
Jun 24, 2020 18.25 18.36 17.86 17.93 262,707 -0.59(-3.19%)
Jun 23, 2020 19.05 19.07 18.47 18.52 139,780 -0.31(-1.65%)
Jun 22, 2020 18.42 18.97 18.18 18.83 150,718 +0.16(+0.88%)
Jun 19, 2020 19.11 19.15 18.55 18.66 284,413 -0.30(-1.58%)
Jun 18, 2020 18.75 19.08 18.66 18.96 165,676 +0.03(+0.15%)
Jun 17, 2020 19.57 19.63 18.90 18.93 122,200 -0.63(-3.22%)
Jun 16, 2020 19.85 19.96 19.25 19.56 158,637 +0.31(+1.61%)
Jun 15, 2020 18.51 19.43 18.51 19.25 152,256 +0.13(+0.66%)
Jun 12, 2020 19.62 19.62 18.80 19.13 226,622 +0.18(+0.97%)
Jun 11, 2020 19.43 19.69 18.84 18.94 179,391 -1.19(-5.92%)
Jun 10, 2020 20.87 21.04 19.95 20.14 198,490 -0.55(-2.67%)
Jun 09, 2020 21.67 21.67 20.52 20.69 177,506 -0.63(-2.95%)
Jun 08, 2020 19.91 21.38 19.91 21.32 287,226 +1.51(+7.63%)
Jun 05, 2020 19.57 20.01 19.24 19.81 273,165 +0.63(+3.28%)
Jun 04, 2020 19.17 19.34 18.72 19.18 171,688 -0.11(-0.55%)
Jun 03, 2020 18.84 19.50 18.76 19.28 155,181 +0.77(+4.13%)
Jun 02, 2020 18.45 18.84 18.26 18.52 124,137 +0.10(+0.53%)
Jun 01, 2020 18.74 18.95 18.39 18.42 199,252 -0.23(-1.25%)
May 29, 2020 18.53 18.95 18.38 18.65 415,785 -0.17(-0.93%)
May 28, 2020 19.33 19.67 18.75 18.83 189,249 -0.23(-1.22%)
May 27, 2020 18.90 19.19 18.54 19.06 244,714 +0.38(+2.02%)
May 26, 2020 18.81 18.90 18.56 18.68 174,706 +0.40(+2.17%)
May 22, 2020 18.20 18.30 18.00 18.29 105,468 +0.28(+1.56%)
May 21, 2020 18.00 18.26 17.91 18.00 179,251 +0.01(+0.05%)
May 20, 2020 18.25 18.25 17.80 17.99 211,985 +0.15(+0.81%)
May 19, 2020 18.28 18.28 17.76 17.85 217,981 -0.43(-2.33%)
May 18, 2020 17.55 18.39 17.55 18.28 279,516 +1.18(+6.92%)
May 15, 2020 16.76 17.17 16.48 17.09 279,357 +0.45(+2.68%)
May 14, 2020 16.11 16.66 15.79 16.65 216,420 +0.18(+1.12%)
May 13, 2020 16.77 16.79 16.21 16.46 181,957 -0.56(-3.30%)
May 12, 2020 17.59 17.74 16.99 17.03 213,153 -0.53(-3.04%)
May 11, 2020 17.34 17.74 17.14 17.56 149,573 -0.03(-0.16%)
May 08, 2020 17.39 17.59 17.13 17.59 147,263 +0.59(+3.48%)
May 07, 2020 16.97 17.22 16.73 17.00 175,468 +0.30(+1.80%)
May 06, 2020 17.03 17.06 16.66 16.70 140,663 -0.25(-1.49%)
May 05, 2020 17.09 17.42 16.88 16.95 171,170 +0.19(+1.16%)
May 04, 2020 16.85 16.99 16.54 16.75 161,040 -0.35(-2.04%)
May 01, 2020 17.51 17.51 17.01 17.10 223,630 -0.63(-3.55%)
Apr 30, 2020 17.32 17.88 17.16 17.73 203,065 -0.40(-2.19%)
Apr 29, 2020 18.19 18.25 17.60 18.13 202,983 +0.59(+3.37%)
Apr 28, 2020 17.75 17.75 17.30 17.54 183,771 +0.30(+1.74%)
Apr 27, 2020 16.70 17.42 16.49 17.24 122,387 +0.64(+3.85%)
Apr 24, 2020 16.35 16.73 16.09 16.60 143,342 +0.35(+2.15%)
Apr 23, 2020 16.34 16.45 16.01 16.25 152,990 -0.08(-0.47%)
Apr 22, 2020 16.31 16.43 15.96 16.33 164,129 +0.39(+2.43%)
Apr 21, 2020 15.93 16.41 15.93 15.94 196,205 -0.29(-1.79%)
Apr 20, 2020 16.81 16.87 16.23 16.23 164,127 -0.91(-5.31%)
Apr 17, 2020 17.41 17.82 17.05 17.14 176,881 +0.07(+0.40%)
Apr 16, 2020 16.32 17.13 16.31 17.07 315,206 +0.65(+3.95%)
Apr 15, 2020 17.26 17.54 16.34 16.42 237,497 -1.33(-7.48%)
Apr 14, 2020 17.55 17.78 17.21 17.75 176,713 +0.64(+3.74%)
Apr 13, 2020 17.85 18.01 16.90 17.11 190,166 -0.94(-5.21%)
Apr 09, 2020 17.43 18.20 17.31 18.05 277,499 +0.96(+5.61%)
Apr 08, 2020 16.60 17.21 16.45 17.09 288,238 +0.63(+3.83%)
Apr 07, 2020 16.67 17.17 16.13 16.46 480,358 +0.13(+0.77%)
Apr 06, 2020 16.16 16.66 16.11 16.34 288,228 +0.74(+4.72%)
Apr 03, 2020 15.75 16.14 15.29 15.60 318,985 -0.38(-2.36%)
Apr 02, 2020 15.61 16.14 15.48 15.98 201,420 +0.15(+0.92%)
Apr 01, 2020 15.66 16.06 15.53 15.83 234,831 -0.43(-2.62%)
Mar 31, 2020 16.49 16.80 16.12 16.26 293,494 -0.44(-2.61%)
Mar 30, 2020 15.89 16.74 15.79 16.70 345,097 +0.70(+4.36%)
Mar 27, 2020 15.92 16.35 15.69 16.00 234,775 -0.43(-2.60%)
Mar 26, 2020 15.86 16.65 15.86 16.42 283,472 +0.69(+4.37%)
Mar 25, 2020 16.31 17.02 15.64 15.74 321,452 -0.59(-3.62%)
Mar 24, 2020 16.37 16.62 15.77 16.33 437,540 +0.71(+4.53%)
Mar 23, 2020 15.49 15.93 14.85 15.62 568,468 +0.24(+1.57%)
Mar 20, 2020 16.81 17.07 15.34 15.38 838,071 -1.44(-8.58%)
Mar 19, 2020 16.35 17.30 15.63 16.82 583,134 +0.56(+3.46%)
Mar 18, 2020 15.97 16.67 15.34 16.26 499,889 -0.31(-1.87%)
Mar 17, 2020 16.80 18.02 16.10 16.57 541,153 +0.07(+0.41%)
Mar 16, 2020 16.82 17.43 16.26 16.50 363,240 -2.13(-11.44%)
Mar 13, 2020 16.67 18.67 16.26 18.63 378,943 +2.66(+16.62%)
Mar 12, 2020 16.50 17.11 15.96 15.98 592,965 -1.46(-8.39%)
Mar 11, 2020 17.58 17.67 16.97 17.44 469,885 -0.57(-3.17%)
Mar 10, 2020 17.58 18.01 17.17 18.01 615,940 +0.81(+4.73%)
Mar 09, 2020 18.06 18.27 17.16 17.20 470,875 -1.72(-9.07%)
Mar 06, 2020 18.98 19.14 18.47 18.92 342,720 -0.47(-2.45%)
Mar 05, 2020 19.54 19.82 19.19 19.39 478,251 -0.54(-2.72%)
Mar 04, 2020 19.47 19.96 19.44 19.93 390,198 +0.71(+3.68%)
Mar 03, 2020 19.36 19.86 18.98 19.23 269,606 -0.14(-0.70%)
Mar 02, 2020 19.14 19.36 18.80 19.36 318,362 +0.30(+1.58%)
Feb 28, 2020 18.66 19.28 18.31 19.06 371,203 +0.00(+0.00%)
Feb 27, 2020 19.06 19.53 18.43 19.06 473,290 -0.13(-0.66%)
Feb 26, 2020 19.82 19.89 19.17 19.19 237,985 -0.40(-2.03%)
Feb 25, 2020 20.24 20.30 19.40 19.58 353,017 -0.60(-2.98%)
Feb 24, 2020 20.38 20.58 20.16 20.18 211,939 -0.68(-3.25%)
Feb 21, 2020 21.13 21.40 20.80 20.86 1,241,988 -0.22(-1.06%)
Feb 20, 2020 21.14 21.37 20.87 21.09 309,153 -0.16(-0.78%)
Feb 19, 2020 21.22 21.36 20.70 21.25 189,785 -0.03(-0.14%)
Feb 18, 2020 21.71 21.81 21.10 21.28 235,646 -0.46(-2.10%)
Feb 14, 2020 21.39 21.76 21.25 21.73 233,640 +0.36(+1.68%)
Feb 13, 2020 22.00 22.28 21.26 21.38 217,009 -0.70(-3.16%)
Feb 12, 2020 22.05 22.13 21.86 22.07 276,985 +0.03(+0.13%)
Feb 11, 2020 22.50 22.66 21.92 22.05 168,516 -0.38(-1.69%)
Feb 10, 2020 22.31 22.45 22.20 22.42 205,654 +0.17(+0.78%)
Feb 07, 2020 22.03 22.31 21.71 22.25 343,340 +0.22(+1.01%)
Feb 06, 2020 21.10 22.07 21.10 22.03 446,563 +0.62(+2.90%)
Feb 05, 2020 21.26 21.42 21.08 21.41 234,850 +0.32(+1.52%)
Feb 04, 2020 20.83 21.26 20.74 21.09 203,507 +0.27(+1.30%)
Feb 03, 2020 20.37 20.85 20.36 20.81 192,960 +0.46(+2.24%)
Jan 31, 2020 20.63 20.86 20.21 20.36 230,131 -0.40(-1.91%)
Jan 30, 2020 20.61 20.83 20.61 20.76 184,481 +0.05(+0.23%)
Jan 29, 2020 20.93 20.98 20.54 20.71 178,315 -0.13(-0.60%)
Jan 28, 2020 20.53 20.89 20.49 20.83 266,775 +0.41(+1.99%)
Jan 27, 2020 20.49 20.61 20.27 20.43 255,980 -0.25(-1.22%)
Jan 24, 2020 20.71 20.88 20.40 20.68 274,610 +0.01(+0.05%)
Jan 23, 2020 20.75 20.91 20.44 20.67 242,808 -0.12(-0.56%)
Jan 22, 2020 20.25 20.80 20.23 20.79 239,933 +0.61(+3.03%)
Jan 21, 2020 19.70 20.25 19.70 20.17 217,785 +0.39(+1.96%)
Jan 17, 2020 19.66 19.83 19.61 19.79 168,419 +0.23(+1.19%)
Jan 16, 2020 19.53 19.56 19.24 19.55 187,831 +0.16(+0.85%)
Jan 15, 2020 19.09 19.49 19.09 19.39 195,887 +0.18(+0.96%)
Jan 14, 2020 18.68 19.27 18.59 19.21 197,032 +0.43(+2.27%)
Jan 13, 2020 18.67 18.84 18.59 18.78 218,546 +0.07(+0.36%)
Jan 10, 2020 18.93 18.93 18.60 18.71 152,939 -0.23(-1.23%)
Jan 09, 2020 19.00 19.05 18.82 18.94 181,841 -0.05(-0.25%)
Jan 08, 2020 18.80 19.00 18.59 18.99 161,006 +0.27(+1.45%)
Jan 07, 2020 19.10 19.15 18.72 18.72 116,228 -0.38(-1.98%)
Jan 06, 2020 18.87 19.34 18.75 19.10 164,539 +0.23(+1.23%)
Jan 03, 2020 18.64 18.88 18.57 18.87 226,829 +0.01(+0.05%)
Jan 02, 2020 19.38 19.38 18.81 18.86 247,174 -0.36(-1.87%)
Dec 31, 2019 19.03 19.35 19.03 19.22 271,823 +0.17(+0.92%)
Dec 30, 2019 19.12 19.26 18.92 19.04 181,332 -0.03(-0.15%)
Dec 27, 2019 19.23 19.31 19.03 19.07 103,610 -0.17(-0.91%)
Dec 26, 2019 19.47 19.61 19.11 19.24 93,135 -0.12(-0.60%)
Dec 24, 2019 19.21 19.42 19.18 19.36 75,850 +0.16(+0.81%)
Dec 23, 2019 19.26 19.33 19.14 19.21 206,812 -0.09(-0.45%)
Dec 20, 2019 19.14 19.33 19.02 19.29 938,276 +0.15(+0.81%)
Dec 19, 2019 19.57 19.57 19.05 19.14 290,885 -0.46(-2.32%)
Dec 18, 2019 19.66 19.74 19.50 19.59 188,289 -0.07(-0.34%)
Dec 17, 2019 19.86 19.87 19.60 19.66 256,752 -0.17(-0.88%)
Dec 16, 2019 19.92 19.99 19.70 19.84 416,513 +0.13(+0.64%)
Dec 13, 2019 19.77 19.98 19.60 19.71 335,600 -0.02(-0.10%)
Dec 12, 2019 19.54 20.04 19.54 19.73 323,270 +0.15(+0.74%)
Dec 11, 2019 19.57 19.91 19.43 19.58 226,193 +0.01(+0.05%)
Dec 10, 2019 19.24 19.76 19.16 19.57 295,629 +0.36(+1.87%)
Dec 09, 2019 19.13 19.32 18.99 19.22 289,947 +0.01(+0.05%)
Dec 06, 2019 19.09 19.33 19.03 19.21 506,702 +0.32(+1.69%)
Dec 05, 2019 18.22 18.95 18.19 18.89 642,433 +0.70(+3.84%)
Dec 04, 2019 18.02 18.26 17.79 18.19 6,769,266 +0.07(+0.37%)
Dec 03, 2019 18.35 18.50 18.01 18.12 578,894 -0.28(-1.53%)
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.