Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JOE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 58.59 | 0.19 | 0.33% | 59.00 | 59.25 | 58.25 | 469,760 |
| May 14 2024 | 58.40 | 0.46 | 0.79% | 58.60 | 58.99 | 57.87 | 123,676 |
| May 13 2024 | 57.94 | -0.53 | -0.91% | 59.08 | 59.5825 | 57.71 | 98,642 |
| May 10 2024 | 58.47 | -0.57 | -0.97% | 59.15 | 59.15 | 58.06 | 125,451 |
| May 09 2024 | 59.04 | 1.49 | 2.59% | 57.71 | 59.295 | 57.595 | 172,110 |
| May 08 2024 | 57.55 | -0.54 | -0.93% | 57.31 | 57.75 | 56.84 | 119,563 |
| May 07 2024 | 58.09 | -0.76 | -1.29% | 58.84 | 59.4299 | 57.99 | 504,068 |
| May 06 2024 | 58.85 | 0.01 | 0.02% | 59.18 | 59.61 | 58.745 | 138,377 |
| May 03 2024 | 58.84 | 1.04 | 1.80% | 59.08 | 59.265 | 57.99 | 179,778 |
| May 02 2024 | 57.80 | 0.84 | 1.47% | 57.82 | 58.0876 | 57.21 | 144,238 |
| May 01 2024 | 56.96 | -0.24 | -0.42% | 57.07 | 58.12 | 56.63 | 148,446 |
| Apr 30 2024 | 57.20 | -1.41 | -2.41% | 58.02 | 58.39 | 57.095 | 199,749 |
| Apr 29 2024 | 58.61 | 0.08 | 0.14% | 59.00 | 59.41 | 58.52 | 115,992 |
| Apr 26 2024 | 58.53 | 0.72 | 1.25% | 57.81 | 59.83 | 57.81 | 220,593 |
| Apr 25 2024 | 57.81 | 0.95 | 1.67% | 57.43 | 58.60 | 56.3009 | 241,427 |
| Apr 24 2024 | 56.86 | -0.17 | -0.30% | 56.74 | 57.50 | 56.55 | 167,158 |
| Apr 23 2024 | 57.03 | 0.96 | 1.71% | 56.09 | 57.28 | 56.06 | 159,828 |
| Apr 22 2024 | 56.07 | 1.19 | 2.17% | 55.00 | 56.145 | 54.66 | 170,292 |
| Apr 19 2024 | 54.88 | 0.66 | 1.22% | 53.94 | 55.26 | 53.94 | 211,136 |
| Apr 18 2024 | 54.22 | -0.44 | -0.80% | 54.82 | 55.41 | 54.16 | 190,617 |
| Apr 17 2024 | 54.66 | -1.06 | -1.90% | 56.16 | 56.16 | 54.47 | 163,667 |
| Apr 16 2024 | 55.72 | -0.61 | -1.08% | 55.75 | 56.08 | 54.73 | 225,364 |
| Apr 15 2024 | 56.33 | -0.56 | -0.98% | 57.76 | 57.87 | 55.82 | 200,566 |
| Apr 12 2024 | 56.89 | -0.66 | -1.15% | 56.87 | 57.5316 | 56.3501 | 153,112 |
| Apr 11 2024 | 57.55 | 1.04 | 1.84% | 57.01 | 57.88 | 56.70 | 125,099 |
| Apr 10 2024 | 56.51 | -2.59 | -4.38% | 57.14 | 57.71 | 56.06 | 268,522 |
| Apr 09 2024 | 59.10 | 1.12 | 1.93% | 58.10 | 59.385 | 57.88 | 143,239 |
| Apr 08 2024 | 57.98 | 0.91 | 1.59% | 58.03 | 58.3896 | 57.45 | 141,428 |
| Apr 05 2024 | 57.07 | 0.72 | 1.28% | 56.10 | 57.12 | 56.00 | 252,086 |
| Apr 04 2024 | 56.35 | -1.16 | -2.02% | 58.15 | 58.58 | 55.98 | 225,062 |
| Apr 03 2024 | 57.51 | 1.82 | 3.27% | 55.28 | 57.70 | 55.28 | 238,983 |
| Apr 02 2024 | 55.69 | -1.79 | -3.11% | 57.00 | 57.13 | 55.2975 | 276,036 |
| Apr 01 2024 | 57.48 | -0.49 | -0.85% | 57.96 | 58.1399 | 57.09 | 267,604 |
| Mar 28 2024 | 57.97 | 0.58 | 1.01% | 57.45 | 59.30 | 57.43 | 326,881 |
| Mar 27 2024 | 57.39 | 1.42 | 2.54% | 56.50 | 57.55 | 56.225 | 257,833 |
| Mar 26 2024 | 55.97 | 0.05 | 0.09% | 56.24 | 56.27 | 55.24 | 169,791 |
| Mar 25 2024 | 55.92 | 0.82 | 1.49% | 55.60 | 56.37 | 55.46 | 152,841 |
| Mar 22 2024 | 55.10 | -2.01 | -3.52% | 56.96 | 57.2899 | 55.02 | 202,065 |
| Mar 21 2024 | 57.11 | 2.55 | 4.67% | 55.00 | 57.30 | 54.6782 | 258,588 |
| Mar 20 2024 | 54.56 | 0.91 | 1.70% | 53.44 | 54.9389 | 53.3928 | 138,781 |
| Mar 19 2024 | 53.65 | 0.92 | 1.74% | 52.68 | 53.8099 | 52.68 | 146,971 |
| Mar 18 2024 | 52.73 | 0.00 | 0.00% | 52.81 | 53.115 | 52.35 | 154,097 |
| Mar 15 2024 | 52.73 | 0.47 | 0.90% | 52.00 | 52.8399 | 51.90 | 328,405 |
| Mar 14 2024 | 52.26 | -1.83 | -3.38% | 54.07 | 54.2899 | 51.99 | 177,508 |
| Mar 13 2024 | 54.09 | -0.21 | -0.39% | 54.37 | 54.8536 | 53.90 | 155,277 |
| Mar 12 2024 | 54.30 | 0.51 | 0.95% | 53.64 | 54.34 | 53.36 | 159,766 |
| Mar 11 2024 | 53.79 | -0.01 | -0.02% | 53.65 | 54.00 | 53.1701 | 116,831 |
| Mar 08 2024 | 53.80 | 1.01 | 1.91% | 53.35 | 53.86 | 53.10 | 117,562 |
| Mar 07 2024 | 52.79 | 0.90 | 1.73% | 52.00 | 52.81 | 51.94 | 108,612 |
| Mar 06 2024 | 51.89 | 0.07 | 0.14% | 52.48 | 52.7416 | 51.81 | 145,400 |
| Mar 05 2024 | 51.82 | -1.42 | -2.67% | 53.02 | 53.38 | 51.74 | 190,666 |
| Mar 04 2024 | 53.24 | -0.76 | -1.41% | 54.20 | 54.835 | 53.06 | 244,753 |
| Mar 01 2024 | 54.00 | 0.13 | 0.24% | 53.75 | 54.48 | 53.05 | 243,432 |
| Feb 29 2024 | 53.87 | 0.64 | 1.20% | 53.91 | 54.1699 | 53.24 | 144,432 |
| Feb 28 2024 | 53.23 | -0.71 | -1.32% | 53.43 | 54.15 | 53.05 | 137,738 |
| Feb 27 2024 | 53.94 | -0.36 | -0.66% | 54.45 | 54.8099 | 53.75 | 243,768 |
| Feb 26 2024 | 54.30 | -0.72 | -1.31% | 54.75 | 55.15 | 54.20 | 129,242 |
| Feb 23 2024 | 55.02 | -0.95 | -1.70% | 56.09 | 56.09 | 54.65 | 165,806 |
| Feb 22 2024 | 55.97 | 0.82 | 1.49% | 55.00 | 56.8049 | 54.77 | 363,909 |
| Feb 21 2024 | 55.15 | 0.99 | 1.83% | 54.65 | 55.49 | 54.65 | 245,077 |
| Feb 20 2024 | 54.16 | 0.18 | 0.33% | 53.57 | 54.646 | 53.51 | 301,061 |
| Feb 16 2024 | 53.98 | -0.97 | -1.77% | 54.35 | 54.61 | 53.83 | 200,613 |
