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

St. Joe Company (NY: JOE )

57.94 -0.53 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2005 62.38 64.49 62.35 63.91 1,113,300 +1.52(+2.44%)
Oct 28, 2005 60.42 62.43 60.41 62.38 941,269 +1.97(+3.26%)
Oct 27, 2005 62.02 62.11 60.13 60.42 1,061,185 -1.20(-1.95%)
Oct 26, 2005 59.71 62.38 58.94 61.62 2,101,319 +1.91(+3.20%)
Oct 25, 2005 57.66 59.87 57.27 59.71 2,306,373 -0.07(-0.11%)
Oct 24, 2005 58.78 60.17 58.73 59.78 584,926 +1.09(+1.85%)
Oct 21, 2005 58.53 58.91 58.04 58.69 658,816 +0.65(+1.12%)
Oct 20, 2005 58.23 58.37 57.46 58.04 700,714 -0.11(-0.18%)
Oct 19, 2005 57.66 58.53 56.69 58.15 1,253,031 +0.12(+0.20%)
Oct 18, 2005 58.96 59.05 57.67 58.03 704,017 -1.08(-1.82%)
Oct 17, 2005 59.65 60.56 58.72 59.11 783,995 -0.62(-1.04%)
Oct 14, 2005 58.63 60.08 58.48 59.73 797,721 +1.40(+2.39%)
Oct 13, 2005 58.17 58.44 57.58 58.33 682,036 +0.02(+0.03%)
Oct 12, 2005 58.93 59.43 57.70 58.31 836,729 -0.78(-1.31%)
Oct 11, 2005 58.93 59.65 58.45 59.09 1,138,068 +0.37(+0.63%)
Oct 10, 2005 58.33 58.78 58.14 58.72 916,295 +0.44(+0.75%)
Oct 07, 2005 58.24 58.89 57.98 58.29 924,757 +0.05(+0.08%)
Oct 06, 2005 58.35 58.98 57.33 58.24 1,197,200 -0.15(-0.25%)
Oct 05, 2005 58.72 59.35 57.76 58.38 753,758 -0.49(-0.84%)
Oct 04, 2005 59.58 59.59 58.83 58.88 471,099 -1.12(-1.87%)
Oct 03, 2005 59.84 60.27 58.63 60.00 623,729 -0.51(-0.85%)
Sep 30, 2005 59.93 60.93 59.74 60.51 715,472 +0.58(+0.97%)
Sep 29, 2005 58.09 59.93 57.94 59.93 965,108 +1.38(+2.35%)
Sep 28, 2005 60.42 60.42 58.36 58.56 1,070,267 -1.86(-3.08%)
Sep 27, 2005 61.21 61.80 60.32 60.42 677,804 -0.64(-1.05%)
Sep 26, 2005 61.48 62.63 60.93 61.06 656,236 -0.29(-0.47%)
Sep 23, 2005 61.35 62.21 60.98 61.35 926,202 -0.67(-1.08%)
Sep 22, 2005 59.21 62.09 59.16 62.02 1,276,869 +1.91(+3.18%)
Sep 21, 2005 62.83 62.83 59.67 60.11 1,504,421 -2.72(-4.33%)
Sep 20, 2005 62.89 63.95 62.60 62.83 1,119,079 -0.10(-0.15%)
Sep 19, 2005 64.31 64.31 62.65 62.93 1,190,699 -1.65(-2.55%)
Sep 16, 2005 66.38 66.42 64.43 64.57 851,384 -1.32(-2.00%)
Sep 15, 2005 65.55 66.62 65.00 65.89 568,931 +0.16(+0.25%)
Sep 14, 2005 68.52 68.52 65.62 65.73 1,815,666 -2.79(-4.07%)
Sep 13, 2005 69.71 69.72 68.31 68.52 534,256 -0.86(-1.24%)
Sep 12, 2005 68.75 69.64 68.75 69.38 397,622 +0.36(+0.52%)
Sep 09, 2005 69.01 69.52 68.56 69.02 743,335 +0.01(+0.01%)
Sep 08, 2005 69.52 69.78 68.45 69.01 641,788 -1.44(-2.05%)
Sep 07, 2005 70.36 71.04 69.14 70.46 709,280 +0.10(+0.14%)
Sep 06, 2005 68.51 70.41 68.37 70.36 1,218,975 +3.21(+4.78%)
Sep 02, 2005 69.58 69.58 66.62 67.15 2,362,307 -2.62(-3.75%)
Sep 01, 2005 72.68 72.69 69.63 69.77 1,732,179 -3.11(-4.27%)
Aug 31, 2005 71.13 72.91 70.50 72.88 1,013,714 +1.40(+1.95%)
Aug 30, 2005 70.17 71.64 69.94 71.48 613,615 +1.32(+1.88%)
Aug 29, 2005 69.04 71.01 68.84 70.17 1,377,900 -1.36(-1.90%)
Aug 26, 2005 71.52 73.11 71.39 71.52 373,061 -1.57(-2.15%)
Aug 25, 2005 73.06 74.32 73.01 73.09 379,046 +0.00(+0.00%)
Aug 24, 2005 72.00 73.83 71.82 73.09 414,546 +0.69(+0.95%)
Aug 23, 2005 72.66 73.46 71.90 72.40 442,616 -0.41(-0.56%)
Aug 22, 2005 72.53 73.08 71.76 72.81 378,117 +0.29(+0.40%)
Aug 19, 2005 72.87 73.22 72.26 72.52 406,806 -0.73(-0.99%)
Aug 18, 2005 73.89 74.02 72.57 73.25 684,719 -1.17(-1.58%)
Aug 17, 2005 75.61 75.62 74.28 74.42 467,074 -1.55(-2.04%)
Aug 16, 2005 76.17 76.90 75.91 75.97 442,100 -0.21(-0.28%)
Aug 15, 2005 75.58 76.39 75.53 76.18 359,335 +0.70(+0.92%)
Aug 12, 2005 75.49 75.75 74.74 75.49 385,444 -0.44(-0.57%)
Aug 11, 2005 74.71 76.14 74.69 75.92 486,166 +1.27(+1.70%)
Aug 10, 2005 74.77 75.55 74.57 74.65 529,302 +0.17(+0.23%)
Aug 09, 2005 72.74 74.58 72.74 74.48 856,337 +1.83(+2.52%)
Aug 08, 2005 74.61 74.90 71.17 72.65 1,881,197 -2.65(-3.51%)
Aug 05, 2005 77.28 77.29 74.93 75.29 1,033,735 -2.31(-2.97%)
Aug 04, 2005 78.65 78.65 77.57 77.60 350,151 -1.52(-1.92%)
Aug 03, 2005 78.64 79.36 78.38 79.12 363,463 +0.47(+0.60%)
Aug 02, 2005 78.76 79.40 78.30 78.64 340,347 -0.12(-0.15%)
Aug 01, 2005 78.87 79.16 77.06 78.76 611,551 -0.11(-0.14%)
Jul 29, 2005 80.05 80.05 78.74 78.87 321,771 -1.18(-1.48%)
Jul 28, 2005 78.18 80.14 78.18 80.05 683,584 +1.96(+2.51%)
Jul 27, 2005 78.83 78.84 76.22 78.09 1,714,636 -1.71(-2.14%)
Jul 26, 2005 80.23 81.88 79.17 79.80 1,005,355 -0.44(-0.54%)
Jul 25, 2005 80.23 80.82 79.49 80.23 374,609 -0.37(-0.46%)
Jul 22, 2005 79.73 80.65 78.95 80.60 556,237 +0.87(+1.09%)
Jul 21, 2005 81.82 81.82 79.47 79.73 443,751 -2.09(-2.56%)
Jul 20, 2005 81.40 82.26 80.86 81.82 291,740 +0.23(+0.28%)
Jul 19, 2005 81.01 82.03 80.59 81.59 288,541 +1.00(+1.24%)
Jul 18, 2005 81.86 81.96 80.50 80.59 300,925 -1.51(-1.84%)
Jul 15, 2005 81.49 82.19 80.91 82.10 209,698 +0.93(+1.15%)
Jul 14, 2005 82.25 82.25 80.52 81.17 392,359 -0.27(-0.33%)
Jul 13, 2005 81.35 81.58 81.02 81.45 280,182 -0.23(-0.28%)
Jul 12, 2005 81.95 82.11 81.05 81.68 247,572 -0.27(-0.33%)
Jul 11, 2005 81.10 82.61 80.64 81.95 561,294 +1.38(+1.71%)
Jul 08, 2005 79.46 80.75 79.30 80.57 484,618 +1.10(+1.39%)
Jul 07, 2005 78.73 79.59 78.49 79.47 277,499 +0.31(+0.39%)
Jul 06, 2005 78.80 79.70 78.77 79.16 299,274 +0.36(+0.46%)
Jul 05, 2005 78.88 78.95 78.30 78.80 336,322 -0.08(-0.10%)
Jul 01, 2005 79.01 79.02 77.70 78.88 365,217 -0.14(-0.17%)
Jun 30, 2005 79.75 79.94 78.81 79.01 261,297 -0.53(-0.67%)
Jun 29, 2005 79.21 79.75 78.36 79.55 299,687 +0.34(+0.43%)
Jun 28, 2005 77.71 79.34 77.62 79.21 530,850 +1.75(+2.26%)
Jun 27, 2005 77.13 77.62 75.25 77.45 532,811 +0.61(+0.79%)
Jun 24, 2005 77.74 78.09 76.28 76.84 879,041 -1.09(-1.40%)
Jun 23, 2005 78.88 79.22 77.76 77.94 397,622 -0.94(-1.19%)
Jun 22, 2005 79.50 79.99 78.06 78.88 401,853 -0.62(-0.78%)
Jun 21, 2005 80.57 80.93 79.07 79.50 584,823 -0.50(-0.63%)
Jun 20, 2005 78.88 80.14 78.49 80.00 861,910 +2.14(+2.75%)
Jun 17, 2005 78.01 78.50 77.52 77.86 1,204,011 +0.36(+0.46%)
Jun 16, 2005 77.52 78.04 77.28 77.50 550,664 -0.02(-0.03%)
Jun 15, 2005 77.52 77.53 77.13 77.52 335,187 +0.00(+0.00%)
Jun 14, 2005 77.21 77.59 77.08 77.52 241,277 +0.12(+0.15%)
Jun 13, 2005 77.04 77.45 76.22 77.40 299,068 +0.29(+0.38%)
Jun 10, 2005 77.48 77.48 76.85 77.11 218,573 -0.37(-0.48%)
Jun 09, 2005 77.35 77.85 76.74 77.48 439,107 +0.67(+0.87%)
Jun 08, 2005 77.16 77.99 76.34 76.81 391,739 -0.45(-0.58%)
Jun 07, 2005 76.65 78.14 76.65 77.26 485,650 +0.82(+1.08%)
Jun 06, 2005 75.87 77.17 75.39 76.44 354,898 +0.66(+0.87%)
Jun 03, 2005 75.87 76.74 75.20 75.78 376,879 -0.30(-0.39%)
Jun 02, 2005 76.54 76.79 75.68 76.08 573,678 -0.26(-0.34%)
Jun 01, 2005 76.28 76.65 75.73 76.34 618,569 -0.09(-0.11%)
May 31, 2005 74.71 76.46 74.61 76.43 1,256,333 +2.00(+2.68%)
May 27, 2005 74.15 74.51 73.89 74.43 431,780 +0.37(+0.50%)
May 26, 2005 73.15 74.56 72.82 74.06 865,212 +1.87(+2.59%)
May 25, 2005 73.31 73.31 71.22 72.19 440,965 -0.74(-1.01%)
May 24, 2005 73.33 73.39 72.53 72.93 504,844 -0.41(-0.55%)
May 23, 2005 72.09 73.83 71.96 73.33 1,015,159 +1.85(+2.59%)
May 20, 2005 71.32 71.50 70.85 71.48 211,865 +0.21(+0.30%)
May 19, 2005 70.79 71.41 70.55 71.27 313,412 +0.42(+0.59%)
May 18, 2005 68.90 71.18 68.90 70.85 671,509 +1.79(+2.60%)
May 17, 2005 69.32 69.48 68.71 69.06 468,828 -0.21(-0.31%)
May 16, 2005 69.51 69.58 68.02 69.27 730,848 -0.22(-0.32%)
May 13, 2005 70.97 70.98 69.37 69.50 392,359 -1.34(-1.89%)
May 12, 2005 71.42 71.80 70.54 70.83 328,789 -0.76(-1.06%)
May 11, 2005 71.03 71.98 70.66 71.59 302,370 +0.61(+0.86%)
May 10, 2005 70.69 71.32 70.45 70.98 302,473 -0.10(-0.14%)
May 09, 2005 70.21 71.30 69.56 71.08 352,627 +0.86(+1.23%)
May 06, 2005 70.05 70.60 68.90 70.21 411,657 +0.16(+0.24%)
May 05, 2005 68.36 70.45 68.27 70.05 635,390 +1.93(+2.83%)
May 04, 2005 67.30 68.33 66.78 68.12 592,150 +1.34(+2.00%)
May 03, 2005 67.82 67.92 66.67 66.78 396,796 -1.04(-1.53%)
May 02, 2005 67.88 67.96 67.18 67.82 336,632 +0.39(+0.57%)
Apr 29, 2005 67.35 67.71 66.31 67.43 354,588 +0.30(+0.45%)
Apr 28, 2005 68.06 68.18 66.68 67.13 421,460 -0.88(-1.30%)
Apr 27, 2005 68.17 68.27 67.44 68.01 354,072 -0.16(-0.23%)
Apr 26, 2005 68.17 68.98 67.85 68.17 594,524 -0.05(-0.07%)
Apr 25, 2005 67.93 68.61 67.67 68.22 744,058 +0.28(+0.41%)
Apr 22, 2005 67.83 68.34 67.20 67.94 858,195 +0.14(+0.20%)
Apr 21, 2005 68.32 68.32 66.90 67.80 668,929 +1.52(+2.30%)
Apr 20, 2005 67.83 68.32 66.23 66.28 1,125,684 +0.58(+0.88%)
Apr 19, 2005 64.02 65.70 64.02 65.70 439,004 +1.92(+3.01%)
Apr 18, 2005 62.71 64.25 62.70 63.78 559,333 +1.13(+1.81%)
Apr 15, 2005 64.54 65.04 62.32 62.65 1,075,530 -2.08(-3.22%)
Apr 14, 2005 66.57 66.58 63.90 64.73 542,718 -1.84(-2.77%)
Apr 13, 2005 68.31 68.32 66.23 66.57 436,321 -1.88(-2.75%)
Apr 12, 2005 66.72 68.61 66.18 68.45 338,180 +1.98(+2.97%)
Apr 11, 2005 66.96 67.01 66.39 66.47 287,819 -0.46(-0.68%)
Apr 08, 2005 67.87 67.87 66.67 66.93 431,161 -0.99(-1.46%)
Apr 07, 2005 65.43 68.01 65.39 67.92 443,854 +2.19(+3.33%)
Apr 06, 2005 65.75 66.23 65.54 65.73 379,356 +0.22(+0.34%)
Apr 05, 2005 65.48 66.10 65.27 65.51 213,000 -0.29(-0.44%)
Apr 04, 2005 65.75 65.96 65.01 65.80 317,230 -0.08(-0.12%)
Apr 01, 2005 66.81 66.84 65.60 65.87 367,488 +0.66(+1.01%)
Mar 31, 2005 64.97 65.99 64.95 65.21 326,312 +0.06(+0.09%)
Mar 30, 2005 64.44 65.56 63.62 65.16 496,589 +0.16(+0.25%)
Mar 29, 2005 64.88 65.87 64.76 64.99 337,664 -0.13(-0.19%)
Mar 28, 2005 66.76 66.76 64.58 65.12 700,095 -1.74(-2.61%)
Mar 24, 2005 65.75 67.57 65.66 66.86 497,930 +0.99(+1.50%)
Mar 23, 2005 66.29 66.29 65.46 65.87 721,148 -0.81(-1.22%)
Mar 22, 2005 66.86 68.07 66.45 66.69 1,129,502 -0.47(-0.69%)
Mar 21, 2005 63.13 67.43 63.13 67.15 901,641 -0.34(-0.50%)
Mar 18, 2005 68.75 68.77 67.49 67.49 410,831 -1.02(-1.49%)
Mar 17, 2005 68.95 68.97 67.83 68.51 504,432 -0.68(-0.98%)
Mar 16, 2005 69.57 69.62 68.99 69.19 393,700 -0.63(-0.90%)
Mar 15, 2005 70.45 70.56 69.47 69.82 802,468 -0.04(-0.06%)
Mar 14, 2005 69.32 69.86 68.52 69.86 313,412 +0.18(+0.26%)
Mar 11, 2005 70.26 70.88 68.81 69.67 475,846 -0.73(-1.03%)
Mar 10, 2005 72.14 72.14 69.77 70.40 410,934 -1.21(-1.69%)
Mar 09, 2005 72.87 73.10 71.58 71.61 627,134 -1.70(-2.31%)
Mar 08, 2005 73.50 73.50 71.93 73.31 403,401 +0.01(+0.01%)
Mar 07, 2005 72.68 73.55 72.20 73.30 412,998 +0.57(+0.79%)
Mar 04, 2005 70.68 72.72 70.59 72.72 428,788 +2.13(+3.02%)
Mar 03, 2005 70.57 71.14 70.37 70.59 304,021 +0.00(+0.00%)
Mar 02, 2005 70.63 70.71 70.39 70.59 427,756 -0.04(-0.05%)
Mar 01, 2005 70.79 70.83 69.83 70.63 423,215 +0.23(+0.33%)
Feb 28, 2005 70.79 71.37 69.12 70.40 389,675 -0.97(-1.36%)
Feb 25, 2005 70.01 71.51 69.99 71.37 363,876 +1.22(+1.74%)
Feb 24, 2005 69.32 70.45 68.59 70.15 407,013 +0.83(+1.20%)
Feb 23, 2005 69.62 69.96 68.95 69.31 585,029 +1.14(+1.68%)
Feb 22, 2005 70.64 71.40 66.88 68.17 1,304,939 -3.59(-5.00%)
Feb 18, 2005 71.90 71.98 70.88 71.76 286,374 -0.29(-0.40%)
Feb 17, 2005 72.24 72.53 71.51 72.05 339,005 -0.10(-0.13%)
Feb 16, 2005 70.79 72.39 70.54 72.14 443,854 +1.11(+1.57%)
Feb 15, 2005 71.71 72.02 70.06 71.03 625,793 -0.68(-0.95%)
Feb 14, 2005 71.56 72.05 71.37 71.71 324,970 -0.06(-0.08%)
Feb 11, 2005 71.71 72.14 70.36 71.76 556,444 -0.47(-0.66%)
Feb 10, 2005 71.81 72.43 71.20 72.24 603,502 +0.53(+0.74%)
Feb 09, 2005 72.66 73.07 71.68 71.71 750,559 -0.95(-1.31%)
Feb 08, 2005 71.17 72.76 71.17 72.66 630,746 +0.99(+1.38%)
Feb 07, 2005 70.88 72.67 70.74 71.67 906,079 +0.69(+0.97%)
Feb 04, 2005 67.73 71.21 67.73 70.98 1,186,365 +3.25(+4.79%)
Feb 03, 2005 66.96 67.83 66.43 67.73 590,189 -0.10(-0.14%)
Feb 02, 2005 67.10 68.02 65.90 67.83 794,831 +0.73(+1.08%)
Feb 01, 2005 66.76 67.28 66.34 67.10 340,244 +0.44(+0.65%)
Jan 31, 2005 66.43 66.74 66.19 66.67 454,793 +0.48(+0.73%)
Jan 28, 2005 65.21 66.25 65.16 66.18 973,054 +1.36(+2.09%)
Jan 27, 2005 64.44 64.96 64.16 64.83 502,265 +0.46(+0.71%)
Jan 26, 2005 64.68 64.72 64.16 64.37 542,615 -0.36(-0.55%)
Jan 25, 2005 65.37 65.80 64.50 64.73 533,430 -0.64(-0.98%)
Jan 24, 2005 66.23 66.44 65.17 65.37 381,420 -0.76(-1.14%)
Jan 21, 2005 66.92 67.03 65.74 66.13 447,776 -0.79(-1.19%)
Jan 20, 2005 67.85 67.85 66.14 66.92 583,378 -1.01(-1.48%)
Jan 19, 2005 67.83 68.65 67.63 67.93 1,163,248 +1.67(+2.52%)
Jan 18, 2005 65.46 66.77 64.92 66.26 471,408 +0.95(+1.45%)
Jan 14, 2005 64.29 65.51 63.85 65.31 512,997 +1.50(+2.35%)
Jan 13, 2005 62.84 64.49 62.70 63.81 881,724 +1.16(+1.86%)
Jan 12, 2005 62.40 62.95 62.08 62.65 436,734 +0.16(+0.25%)
Jan 11, 2005 62.60 62.98 62.09 62.49 590,808 +0.09(+0.14%)
Jan 10, 2005 61.39 62.71 60.35 62.40 847,256 +2.83(+4.75%)
Jan 07, 2005 59.40 60.03 59.26 59.57 217,954 +0.47(+0.79%)
Jan 06, 2005 58.67 59.50 58.46 59.11 409,180 +0.43(+0.73%)
Jan 05, 2005 59.94 59.94 58.34 58.68 986,367 -1.35(-2.24%)
Jan 04, 2005 61.58 61.72 59.79 60.03 692,459 -1.51(-2.46%)
Jan 03, 2005 62.70 62.91 61.37 61.54 359,954 -0.67(-1.07%)
Dec 31, 2004 62.02 62.74 62.01 62.21 219,192 +0.33(+0.53%)
Dec 30, 2004 61.84 62.11 61.48 61.88 271,204 +0.04(+0.06%)
Dec 29, 2004 61.22 62.00 61.05 61.84 317,953 +0.62(+1.01%)
Dec 28, 2004 60.42 61.24 60.15 61.22 298,448 +0.85(+1.41%)
Dec 27, 2004 61.53 62.54 60.03 60.37 561,087 -0.49(-0.81%)
Dec 23, 2004 59.30 61.15 59.30 60.86 971,300 +2.10(+3.58%)
Dec 22, 2004 58.38 59.38 58.29 58.76 392,152 +0.53(+0.92%)
Dec 21, 2004 56.97 59.06 56.64 58.23 827,029 +1.89(+3.35%)
Dec 20, 2004 56.37 56.44 55.90 56.34 343,236 -0.02(-0.03%)
Dec 17, 2004 56.46 56.52 55.91 56.36 431,058 -0.22(-0.39%)
Dec 16, 2004 57.30 58.09 56.34 56.58 572,852 -0.04(-0.07%)
Dec 15, 2004 56.25 56.69 56.10 56.62 336,012 +0.80(+1.44%)
Dec 14, 2004 54.60 55.97 54.53 55.81 381,523 +1.50(+2.77%)
Dec 13, 2004 55.10 55.14 54.14 54.31 305,569 +0.15(+0.27%)
Dec 10, 2004 53.45 54.45 53.44 54.17 369,965 +0.72(+1.34%)
Dec 09, 2004 52.81 53.61 52.63 53.45 254,073 +0.48(+0.91%)
Dec 08, 2004 52.29 52.97 52.10 52.97 200,410 +0.45(+0.85%)
Dec 07, 2004 53.34 53.49 52.46 52.52 227,861 -0.73(-1.36%)
Dec 06, 2004 52.28 53.25 52.28 53.25 242,412 +0.19(+0.37%)
Dec 03, 2004 52.86 53.25 52.67 53.05 310,729 +0.76(+1.45%)
Dec 02, 2004 53.36 53.36 52.09 52.30 478,632 -1.07(-2.00%)
Dec 01, 2004 53.00 53.46 52.38 53.36 502,781 +0.21(+0.40%)
Nov 30, 2004 53.23 53.36 52.52 53.15 464,700 +0.05(+0.09%)
Nov 29, 2004 54.59 54.60 52.85 53.10 512,275 -1.49(-2.73%)
Nov 26, 2004 55.22 55.22 54.59 54.59 70,381 -0.47(-0.84%)
Nov 24, 2004 55.14 55.20 54.50 55.06 247,056 +0.64(+1.18%)
Nov 23, 2004 53.40 54.51 53.33 54.42 289,883 +1.02(+1.91%)
Nov 22, 2004 52.72 53.49 52.23 53.40 310,935 +0.68(+1.29%)
Nov 19, 2004 53.39 53.39 52.05 52.72 207,221 -0.52(-0.98%)
Nov 18, 2004 53.54 53.59 52.67 53.25 307,323 +0.05(+0.09%)
Nov 17, 2004 54.17 54.22 52.92 53.20 415,785 -0.82(-1.52%)
Nov 16, 2004 54.21 54.65 53.61 54.02 425,588 -0.17(-0.32%)
Nov 15, 2004 53.63 54.26 53.30 54.20 463,049 +1.14(+2.16%)
Nov 12, 2004 52.91 53.05 52.33 53.05 246,849 +0.63(+1.20%)
Nov 11, 2004 51.81 52.46 51.69 52.42 186,375 +0.34(+0.65%)
Nov 10, 2004 51.15 52.23 51.15 52.08 207,015 +0.93(+1.82%)
Nov 09, 2004 50.87 51.27 50.78 51.15 169,657 +0.29(+0.57%)
Nov 08, 2004 51.36 51.36 50.72 50.86 244,579 -0.35(-0.68%)
Nov 05, 2004 51.67 51.69 50.42 51.21 475,949 -0.30(-0.58%)
Nov 04, 2004 50.29 51.67 50.05 51.51 383,071 +1.22(+2.43%)
Nov 03, 2004 49.76 50.62 49.56 50.29 334,774 +1.21(+2.47%)
Nov 02, 2004 49.83 49.84 48.95 49.08 199,585 -0.55(-1.11%)
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.