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, 2004 53.23 53.37 52.52 53.15 464,677 +0.05(+0.09%)
Nov 29, 2004 54.60 54.61 52.85 53.10 512,249 -1.49(-2.73%)
Nov 26, 2004 55.23 55.23 54.60 54.60 70,377 -0.47(-0.84%)
Nov 24, 2004 55.14 55.21 54.50 55.06 247,043 +0.64(+1.18%)
Nov 23, 2004 53.40 54.51 53.34 54.42 289,868 +1.02(+1.91%)
Nov 22, 2004 52.73 53.49 52.23 53.40 310,919 +0.68(+1.29%)
Nov 19, 2004 53.40 53.40 52.05 52.73 207,211 -0.52(-0.98%)
Nov 18, 2004 53.54 53.59 52.67 53.25 307,308 +0.05(+0.09%)
Nov 17, 2004 54.17 54.22 52.92 53.20 415,763 -0.82(-1.52%)
Nov 16, 2004 54.21 54.66 53.61 54.03 425,567 -0.17(-0.32%)
Nov 15, 2004 53.64 54.27 53.30 54.20 463,026 +1.14(+2.16%)
Nov 12, 2004 52.91 53.06 52.33 53.06 246,837 +0.63(+1.20%)
Nov 11, 2004 51.82 52.46 51.69 52.43 186,366 +0.34(+0.65%)
Nov 10, 2004 51.16 52.23 51.16 52.09 207,004 +0.93(+1.82%)
Nov 09, 2004 50.88 51.27 50.78 51.16 169,648 +0.29(+0.57%)
Nov 08, 2004 51.36 51.36 50.72 50.87 244,566 -0.35(-0.68%)
Nov 05, 2004 51.67 51.69 50.42 51.21 475,925 -0.30(-0.58%)
Nov 04, 2004 50.29 51.67 50.05 51.52 383,051 +1.22(+2.43%)
Nov 03, 2004 49.76 50.62 49.56 50.29 334,757 +1.21(+2.47%)
Nov 02, 2004 49.83 49.84 48.96 49.08 199,574 -0.55(-1.11%)
Nov 01, 2004 49.37 50.01 49.11 49.64 222,793 +0.31(+0.63%)
Oct 29, 2004 48.73 49.46 48.58 49.33 341,980 +0.78(+1.62%)
Oct 28, 2004 48.62 48.77 48.26 48.54 300,084 -0.30(-0.62%)
Oct 27, 2004 48.02 48.93 48.02 48.84 426,495 +0.92(+1.92%)
Oct 26, 2004 47.24 48.02 47.19 47.92 490,269 +0.80(+1.71%)
Oct 25, 2004 45.88 47.28 45.83 47.12 382,845 +0.79(+1.72%)
Oct 22, 2004 47.63 47.68 46.27 46.32 433,822 -0.15(-0.31%)
Oct 21, 2004 45.56 46.47 45.56 46.47 295,853 +0.69(+1.50%)
Oct 20, 2004 46.32 46.37 45.52 45.78 513,074 -0.58(-1.25%)
Oct 19, 2004 46.51 46.57 46.16 46.36 363,548 -0.16(-0.33%)
Oct 18, 2004 46.51 46.61 46.25 46.51 309,372 +0.00(+0.00%)
Oct 15, 2004 46.22 46.58 46.05 46.51 180,793 +0.15(+0.31%)
Oct 14, 2004 46.12 46.42 45.90 46.37 198,852 +0.10(+0.21%)
Oct 13, 2004 46.51 46.51 46.06 46.27 163,251 -0.24(-0.52%)
Oct 12, 2004 47.00 47.00 46.51 46.51 263,244 -0.47(-0.99%)
Oct 11, 2004 47.00 47.56 46.69 46.98 149,010 +0.01(+0.02%)
Oct 08, 2004 47.16 47.29 46.79 46.97 200,503 -0.25(-0.53%)
Oct 07, 2004 47.72 47.72 46.95 47.22 349,720 -0.38(-0.79%)
Oct 06, 2004 46.82 47.60 46.82 47.60 276,453 +0.78(+1.68%)
Oct 05, 2004 46.56 46.99 46.41 46.82 374,280 +0.20(+0.44%)
Oct 04, 2004 46.96 47.10 46.23 46.61 389,243 -0.11(-0.23%)
Oct 01, 2004 46.40 46.95 46.37 46.72 498,627 +0.43(+0.92%)
Sep 30, 2004 45.93 46.42 45.80 46.29 322,683 +0.18(+0.40%)
Sep 29, 2004 46.45 46.47 46.07 46.11 203,186 -0.30(-0.65%)
Sep 28, 2004 46.38 46.61 45.93 46.41 269,746 +0.04(+0.08%)
Sep 27, 2004 46.50 46.50 45.79 46.37 288,011 -0.23(-0.50%)
Sep 24, 2004 46.32 46.69 46.23 46.60 522,155 +0.40(+0.86%)
Sep 23, 2004 45.60 46.26 45.60 46.20 638,763 +0.60(+1.32%)
Sep 22, 2004 45.33 45.91 45.16 45.60 541,968 +0.32(+0.71%)
Sep 21, 2004 45.06 45.65 44.96 45.28 2,008,235 -0.74(-1.60%)
Sep 20, 2004 46.90 46.91 45.83 46.02 204,734 -0.98(-2.08%)
Sep 17, 2004 46.47 47.00 46.35 47.00 360,658 +0.73(+1.57%)
Sep 16, 2004 45.39 46.37 44.89 46.27 285,534 +0.88(+1.94%)
Sep 15, 2004 44.87 45.63 44.86 45.39 285,844 +0.40(+0.88%)
Sep 14, 2004 45.10 45.16 44.26 44.99 574,164 -0.37(-0.81%)
Sep 13, 2004 45.55 45.82 45.19 45.36 531,443 -0.67(-1.45%)
Sep 10, 2004 46.42 46.47 46.03 46.03 325,882 -0.48(-1.04%)
Sep 09, 2004 47.16 47.23 45.93 46.51 383,774 -0.66(-1.40%)
Sep 08, 2004 47.16 47.39 46.80 47.17 192,454 +0.13(+0.27%)
Sep 07, 2004 46.85 47.48 46.66 47.05 259,839 +0.59(+1.27%)
Sep 03, 2004 46.44 46.72 46.33 46.46 189,049 +0.03(+0.06%)
Sep 02, 2004 45.79 46.51 45.74 46.43 321,652 +0.40(+0.86%)
Sep 01, 2004 45.88 46.20 45.29 46.03 719,047 -0.87(-1.86%)
Aug 31, 2004 47.53 47.56 46.78 46.90 241,574 -0.30(-0.64%)
Aug 30, 2004 46.99 47.45 46.99 47.20 253,028 +0.37(+0.79%)
Aug 27, 2004 46.76 46.98 46.51 46.83 164,902 +0.22(+0.48%)
Aug 26, 2004 45.74 46.83 45.64 46.61 382,329 +0.82(+1.80%)
Aug 25, 2004 45.55 45.91 45.11 45.79 252,100 +0.24(+0.53%)
Aug 24, 2004 44.87 45.55 44.79 45.55 204,115 +0.52(+1.16%)
Aug 23, 2004 45.06 45.43 44.62 45.02 318,453 +0.04(+0.09%)
Aug 20, 2004 43.56 45.21 43.51 44.98 720,595 +1.62(+3.73%)
Aug 19, 2004 43.61 43.66 43.25 43.37 225,992 -0.24(-0.56%)
Aug 18, 2004 42.64 43.79 42.64 43.61 351,887 +0.98(+2.30%)
Aug 17, 2004 41.96 42.82 41.86 42.63 264,276 +0.81(+1.95%)
Aug 16, 2004 41.42 41.85 41.36 41.81 216,292 +0.40(+0.96%)
Aug 13, 2004 41.48 41.62 41.23 41.42 131,880 -0.05(-0.12%)
Aug 12, 2004 41.91 41.96 41.39 41.47 197,923 -0.40(-0.95%)
Aug 11, 2004 41.75 41.99 41.50 41.86 200,710 +0.24(+0.58%)
Aug 10, 2004 41.37 41.78 41.28 41.62 259,013 +0.22(+0.54%)
Aug 09, 2004 42.13 42.25 41.36 41.40 1,432,316 -0.43(-1.02%)
Aug 06, 2004 41.76 41.85 41.34 41.82 309,372 +0.15(+0.35%)
Aug 05, 2004 41.96 42.14 41.67 41.68 243,431 -0.18(-0.44%)
Aug 04, 2004 41.81 42.06 41.67 41.86 177,285 +0.06(+0.14%)
Aug 03, 2004 42.07 42.07 41.56 41.81 215,776 -0.19(-0.46%)
Aug 02, 2004 41.67 42.01 41.38 42.00 211,029 +0.31(+0.74%)
Jul 30, 2004 41.67 41.85 41.33 41.69 263,864 +0.21(+0.51%)
Jul 29, 2004 41.64 41.64 40.96 41.48 171,196 +0.28(+0.68%)
Jul 28, 2004 40.87 41.23 39.88 41.19 355,086 +0.32(+0.78%)
Jul 27, 2004 40.72 41.03 40.43 40.87 247,353 +0.40(+0.98%)
Jul 26, 2004 40.41 40.65 39.73 40.48 267,475 +0.26(+0.65%)
Jul 23, 2004 40.80 40.89 40.14 40.22 194,931 -0.21(-0.53%)
Jul 22, 2004 40.99 40.99 40.03 40.43 301,838 -0.55(-1.35%)
Jul 21, 2004 40.85 41.62 40.51 40.98 547,953 +0.52(+1.29%)
Jul 20, 2004 40.15 40.59 39.78 40.46 280,478 +0.40(+0.99%)
Jul 19, 2004 40.12 40.14 39.73 40.06 225,889 -0.05(-0.12%)
Jul 16, 2004 40.19 40.71 40.08 40.11 275,112 +0.04(+0.10%)
Jul 15, 2004 39.20 40.21 39.13 40.07 345,592 +0.82(+2.10%)
Jul 14, 2004 39.20 39.28 38.93 39.25 184,199 +0.11(+0.27%)
Jul 13, 2004 39.32 39.32 39.02 39.14 165,314 -0.19(-0.49%)
Jul 12, 2004 39.01 39.33 38.76 39.33 199,987 +0.30(+0.77%)
Jul 09, 2004 38.83 39.13 38.68 39.03 170,474 +0.26(+0.67%)
Jul 08, 2004 39.34 39.34 38.33 38.77 392,855 -0.76(-1.91%)
Jul 07, 2004 39.33 39.54 39.07 39.53 349,926 +0.76(+1.95%)
Jul 06, 2004 39.19 39.19 38.75 38.77 359,936 -0.66(-1.67%)
Jul 02, 2004 38.52 39.45 38.42 39.43 404,928 +0.96(+2.49%)
Jul 01, 2004 38.52 38.74 38.16 38.47 306,895 +0.00(+0.00%)
Jun 30, 2004 38.20 38.58 38.11 38.47 225,682 +0.27(+0.71%)
Jun 29, 2004 38.37 38.62 38.13 38.20 360,349 -0.13(-0.33%)
Jun 28, 2004 38.76 39.03 38.33 38.33 209,378 -0.52(-1.35%)
Jun 25, 2004 38.90 38.99 38.22 38.85 893,856 +0.10(+0.25%)
Jun 24, 2004 38.57 38.89 38.28 38.75 565,806 +0.40(+1.04%)
Jun 23, 2004 37.81 38.36 37.56 38.36 328,153 +0.53(+1.41%)
Jun 22, 2004 38.25 38.40 37.82 37.82 282,645 -0.43(-1.11%)
Jun 21, 2004 37.76 38.35 37.70 38.25 247,456 +0.55(+1.47%)
Jun 18, 2004 37.70 38.18 37.60 37.70 339,194 -0.03(-0.08%)
Jun 17, 2004 36.97 37.76 36.83 37.73 808,515 +0.89(+2.42%)
Jun 16, 2004 36.78 37.02 36.65 36.83 217,117 +0.06(+0.16%)
Jun 15, 2004 36.95 36.95 36.68 36.78 303,386 +0.07(+0.18%)
Jun 14, 2004 37.49 37.49 36.65 36.71 634,739 +0.13(+0.34%)
Jun 10, 2004 36.76 37.02 36.49 36.58 138,897 +0.07(+0.19%)
Jun 09, 2004 36.67 36.78 36.45 36.51 119,497 -0.25(-0.69%)
Jun 08, 2004 37.11 37.31 36.58 36.77 259,117 -0.10(-0.26%)
Jun 07, 2004 36.72 36.91 36.67 36.86 132,396 +0.43(+1.17%)
Jun 04, 2004 36.34 36.74 36.31 36.44 161,806 +0.24(+0.67%)
Jun 03, 2004 36.71 36.71 36.01 36.19 357,872 -0.48(-1.32%)
Jun 02, 2004 36.92 36.97 36.51 36.68 388,727 -0.06(-0.16%)
Jun 01, 2004 37.73 37.74 36.54 36.74 562,091 -1.10(-2.92%)
May 28, 2004 37.80 38.04 37.74 37.84 150,248 +0.04(+0.10%)
May 27, 2004 37.46 37.81 37.37 37.80 215,466 +0.55(+1.48%)
May 26, 2004 37.45 37.62 37.24 37.25 144,366 -0.08(-0.21%)
May 25, 2004 36.63 37.34 36.19 37.33 239,097 +0.70(+1.90%)
May 24, 2004 36.12 36.68 36.10 36.63 185,127 +0.63(+1.75%)
May 21, 2004 35.81 36.22 35.81 36.00 129,300 -0.03(-0.08%)
May 20, 2004 35.92 36.15 35.86 36.03 153,654 +0.41(+1.14%)
May 19, 2004 35.86 36.34 35.42 35.62 301,942 -0.03(-0.08%)
May 18, 2004 34.98 35.81 34.82 35.65 402,142 +1.01(+2.91%)
May 17, 2004 35.45 35.45 34.64 34.64 236,208 -0.78(-2.19%)
May 14, 2004 34.82 35.42 34.55 35.42 194,312 +0.60(+1.73%)
May 13, 2004 35.00 35.00 34.53 34.82 268,198 -0.01(-0.03%)
May 12, 2004 35.02 35.02 34.38 34.83 299,981 -0.19(-0.55%)
May 11, 2004 35.37 35.61 34.89 35.02 295,131 +0.27(+0.78%)
May 10, 2004 34.89 35.93 33.98 34.75 845,871 -1.55(-4.27%)
May 07, 2004 37.48 37.49 36.24 36.30 265,824 -1.18(-3.15%)
May 06, 2004 37.90 37.90 37.32 37.48 207,107 -0.46(-1.20%)
May 05, 2004 37.60 38.04 37.50 37.94 223,618 +0.26(+0.69%)
May 04, 2004 37.74 37.83 37.60 37.68 174,705 +0.03(+0.08%)
May 03, 2004 37.89 37.90 37.54 37.65 251,790 -0.34(-0.89%)
Apr 30, 2004 38.13 38.47 37.98 37.99 178,317 -0.08(-0.20%)
Apr 29, 2004 38.74 38.75 37.58 38.06 304,315 -0.54(-1.41%)
Apr 28, 2004 39.10 39.10 38.60 38.61 136,833 -0.40(-1.02%)
Apr 27, 2004 38.80 39.39 38.77 39.00 261,284 +0.24(+0.63%)
Apr 26, 2004 39.00 39.00 38.62 38.76 220,419 -0.07(-0.17%)
Apr 23, 2004 39.17 39.17 38.83 38.83 175,118 -0.29(-0.74%)
Apr 22, 2004 38.59 39.13 38.55 39.12 184,921 +0.53(+1.38%)
Apr 21, 2004 38.81 38.82 37.99 38.59 319,484 +0.21(+0.56%)
Apr 20, 2004 38.76 39.43 38.27 38.37 491,507 +0.19(+0.51%)
Apr 19, 2004 38.26 38.26 37.91 38.18 199,574 +0.05(+0.13%)
Apr 16, 2004 37.41 38.13 37.08 38.13 223,825 +1.07(+2.88%)
Apr 15, 2004 37.07 37.47 36.82 37.07 272,532 +0.33(+0.90%)
Apr 14, 2004 37.74 37.74 36.21 36.74 624,522 -0.77(-2.04%)
Apr 13, 2004 38.17 38.18 37.10 37.50 480,672 -0.59(-1.55%)
Apr 12, 2004 39.39 39.39 37.93 38.09 529,172 -1.30(-3.30%)
Apr 08, 2004 39.17 39.54 38.92 39.39 247,972 +0.25(+0.64%)
Apr 07, 2004 39.68 39.68 39.02 39.14 285,121 -0.54(-1.37%)
Apr 06, 2004 39.76 39.78 39.40 39.68 336,511 -0.05(-0.12%)
Apr 05, 2004 40.40 40.41 39.44 39.73 252,719 -0.48(-1.20%)
Apr 02, 2004 40.70 40.96 40.22 40.22 246,011 -0.30(-0.74%)
Apr 01, 2004 39.68 40.56 39.68 40.52 457,350 +1.09(+2.75%)
Mar 31, 2004 39.20 40.03 39.15 39.43 305,760 +0.38(+0.97%)
Mar 30, 2004 38.47 39.05 38.47 39.05 118,155 +0.59(+1.54%)
Mar 29, 2004 38.40 38.52 38.30 38.46 134,460 +0.18(+0.48%)
Mar 26, 2004 38.49 38.49 38.23 38.28 204,115 -0.15(-0.38%)
Mar 25, 2004 38.47 38.54 38.31 38.42 464,883 +0.16(+0.41%)
Mar 24, 2004 38.28 38.48 38.23 38.27 219,491 +0.18(+0.48%)
Mar 23, 2004 38.21 38.32 38.00 38.08 172,744 -0.08(-0.20%)
Mar 22, 2004 38.18 38.26 37.89 38.16 138,278 +0.03(+0.08%)
Mar 19, 2004 38.28 38.35 38.13 38.13 174,499 -0.19(-0.51%)
Mar 18, 2004 38.67 38.68 38.18 38.33 134,460 -0.22(-0.58%)
Mar 17, 2004 38.25 38.67 38.25 38.55 184,508 +0.31(+0.81%)
Mar 16, 2004 37.58 38.41 37.58 38.24 448,063 +0.43(+1.13%)
Mar 15, 2004 38.75 38.75 37.76 37.81 484,593 -0.94(-2.43%)
Mar 12, 2004 38.76 38.76 38.52 38.75 189,049 +0.27(+0.71%)
Mar 11, 2004 38.69 38.81 38.45 38.48 250,448 -0.67(-1.71%)
Mar 10, 2004 39.90 39.90 39.00 39.15 293,377 -0.75(-1.87%)
Mar 09, 2004 40.22 40.22 39.75 39.90 169,236 -0.19(-0.48%)
Mar 08, 2004 40.50 40.50 39.99 40.09 146,224 -0.20(-0.51%)
Mar 05, 2004 40.05 40.30 39.72 40.29 192,351 +0.34(+0.85%)
Mar 04, 2004 40.12 40.25 39.94 39.95 176,666 -0.05(-0.12%)
Mar 03, 2004 40.54 40.60 39.88 40.00 352,197 -0.50(-1.24%)
Mar 02, 2004 40.33 40.69 40.28 40.51 208,862 +0.34(+0.84%)
Mar 01, 2004 39.63 40.30 39.50 40.17 239,820 +0.46(+1.15%)
Feb 27, 2004 39.24 39.73 39.24 39.71 222,896 +0.48(+1.24%)
Feb 26, 2004 38.70 39.23 38.68 39.23 283,264 +0.38(+0.97%)
Feb 25, 2004 38.59 38.85 38.39 38.85 246,734 +0.27(+0.70%)
Feb 24, 2004 38.67 38.67 38.30 38.58 265,927 -0.09(-0.23%)
Feb 23, 2004 38.97 38.97 38.60 38.67 285,018 -0.13(-0.32%)
Feb 20, 2004 38.53 38.84 38.52 38.79 191,113 +0.03(+0.08%)
Feb 19, 2004 38.71 38.88 38.57 38.76 223,618 +0.03(+0.08%)
Feb 18, 2004 38.71 38.84 38.68 38.73 124,347 -0.01(-0.03%)
Feb 17, 2004 38.86 38.91 38.68 38.74 177,388 +0.09(+0.23%)
Feb 13, 2004 38.85 38.98 38.50 38.66 192,660 +0.05(+0.13%)
Feb 12, 2004 38.71 39.00 38.52 38.61 459,930 -0.14(-0.35%)
Feb 11, 2004 38.13 38.91 38.08 38.74 1,094,153 -0.84(-2.13%)
Feb 10, 2004 39.96 40.08 39.44 39.59 176,666 -0.21(-0.54%)
Feb 09, 2004 39.68 39.83 39.31 39.80 124,347 +0.26(+0.66%)
Feb 06, 2004 38.62 39.54 38.56 39.54 230,635 +1.05(+2.72%)
Feb 05, 2004 38.04 38.62 37.99 38.49 140,032 +0.70(+1.85%)
Feb 04, 2004 38.68 38.75 37.79 37.79 129,610 -0.65(-1.69%)
Feb 03, 2004 38.81 39.20 38.37 38.44 333,622 -0.33(-0.85%)
Feb 02, 2004 38.73 38.86 38.31 38.77 284,915 +0.49(+1.29%)
Jan 30, 2004 37.41 38.28 37.27 38.28 194,415 +0.80(+2.15%)
Jan 29, 2004 38.29 38.37 36.87 37.47 240,852 -0.85(-2.23%)
Jan 28, 2004 38.67 38.75 38.32 38.33 208,552 -0.44(-1.13%)
Jan 27, 2004 38.75 38.76 38.38 38.76 326,914 +0.17(+0.45%)
Jan 26, 2004 38.33 38.60 37.83 38.59 299,878 +0.46(+1.19%)
Jan 23, 2004 38.12 38.37 37.81 38.13 372,113 +0.25(+0.67%)
Jan 22, 2004 37.45 38.19 37.45 37.88 481,600 +0.67(+1.80%)
Jan 21, 2004 37.12 37.30 37.08 37.21 117,639 +0.30(+0.81%)
Jan 20, 2004 37.13 37.25 36.83 36.91 173,157 +0.09(+0.24%)
Jan 16, 2004 36.73 37.30 36.44 36.82 223,618 +0.39(+1.06%)
Jan 15, 2004 36.80 36.80 36.34 36.44 80,696 -0.13(-0.34%)
Jan 14, 2004 36.24 36.63 35.86 36.56 202,051 +0.42(+1.15%)
Jan 13, 2004 36.23 36.68 36.05 36.15 228,159 -0.09(-0.24%)
Jan 12, 2004 36.39 36.49 35.29 36.23 438,569 +0.09(+0.24%)
Jan 09, 2004 35.56 36.15 35.43 36.15 188,842 +0.76(+2.14%)
Jan 08, 2004 36.68 36.68 35.26 35.39 329,907 -0.63(-1.75%)
Jan 07, 2004 36.24 36.24 35.86 36.02 270,468 -0.16(-0.46%)
Jan 06, 2004 35.98 36.39 35.90 36.18 203,496 +0.45(+1.25%)
Jan 05, 2004 36.29 36.49 35.62 35.74 217,633 -0.27(-0.75%)
Jan 02, 2004 36.14 36.41 35.95 36.01 193,176 -0.13(-0.35%)
Dec 31, 2003 36.89 36.89 35.92 36.14 205,560 -0.66(-1.79%)
Dec 30, 2003 36.51 37.41 36.30 36.80 295,647 +0.47(+1.31%)
Dec 29, 2003 36.58 36.58 36.06 36.32 179,968 +0.66(+1.85%)
Dec 26, 2003 35.45 35.68 35.45 35.66 56,859 +0.31(+0.88%)
Dec 24, 2003 35.32 35.37 35.25 35.35 67,797 +0.17(+0.50%)
Dec 23, 2003 35.16 35.30 35.02 35.18 138,278 +0.01(+0.03%)
Dec 22, 2003 34.92 35.17 34.83 35.17 185,024 +0.49(+1.43%)
Dec 19, 2003 34.93 35.10 34.67 34.67 128,475 -0.36(-1.02%)
Dec 18, 2003 34.97 35.15 34.74 35.03 192,248 +0.06(+0.17%)
Dec 17, 2003 34.76 34.99 34.64 34.97 140,548 +0.12(+0.33%)
Dec 16, 2003 34.79 34.79 34.76 34.86 239,407 -0.03(-0.08%)
Dec 15, 2003 35.32 35.39 34.52 34.89 375,415 -0.01(-0.03%)
Dec 12, 2003 33.57 34.90 33.56 34.90 471,384 +1.66(+4.99%)
Dec 11, 2003 33.19 33.38 33.15 33.24 184,818 -0.15(-0.44%)
Dec 10, 2003 33.53 33.53 33.34 33.38 126,308 -0.07(-0.20%)
Dec 09, 2003 34.06 34.06 33.43 33.45 91,738 -0.52(-1.54%)
Dec 08, 2003 33.92 33.95 33.82 33.98 151,899 +0.28(+0.83%)
Dec 05, 2003 33.80 33.90 33.63 33.69 114,647 -0.08(-0.23%)
Dec 04, 2003 33.91 33.91 33.69 33.77 205,147 -0.05(-0.14%)
Dec 03, 2003 33.57 33.92 33.57 33.82 351,268 +0.09(+0.26%)
Dec 02, 2003 33.88 34.02 33.64 33.73 167,172 -0.21(-0.63%)
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.