Skip to main content

St. Joe Company (NY: JOE )

57.51 +0.12 (+0.21%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 32.52 32.53 32.08 32.08 157,875 -0.11(-0.33%)
Oct 30, 2003 31.44 32.41 31.44 32.19 164,877 +0.83(+2.63%)
Oct 29, 2003 31.74 32.03 31.28 31.36 226,153 -0.38(-1.19%)
Oct 28, 2003 32.11 32.38 31.70 31.74 265,905 -0.45(-1.39%)
Oct 27, 2003 32.19 32.28 32.04 32.19 116,372 +0.34(+1.07%)
Oct 24, 2003 32.04 32.04 31.80 31.85 150,666 -0.19(-0.61%)
Oct 23, 2003 31.96 32.09 31.75 32.04 174,146 +0.10(+0.30%)
Oct 22, 2003 32.16 32.23 31.85 31.95 225,844 -0.14(-0.42%)
Oct 21, 2003 32.19 32.24 31.79 32.08 304,730 +0.64(+2.04%)
Oct 20, 2003 31.69 31.82 31.33 31.44 181,458 -0.35(-1.10%)
Oct 17, 2003 31.95 32.04 31.59 31.79 159,007 +0.01(+0.03%)
Oct 16, 2003 32.03 32.13 31.73 31.78 139,440 -0.25(-0.79%)
Oct 15, 2003 32.29 32.29 31.90 32.03 79,812 -0.09(-0.27%)
Oct 14, 2003 32.05 32.16 31.96 32.12 277,954 +0.03(+0.09%)
Oct 13, 2003 32.04 32.22 31.95 32.09 242,013 +0.05(+0.15%)
Oct 10, 2003 32.26 32.26 32.00 32.04 85,168 -0.15(-0.45%)
Oct 09, 2003 32.34 32.34 32.19 32.19 171,468 +0.01(+0.03%)
Oct 08, 2003 32.77 32.77 32.18 32.18 145,928 -0.04(-0.12%)
Oct 07, 2003 32.29 32.34 32.00 32.22 172,498 -0.07(-0.21%)
Oct 06, 2003 32.15 32.34 32.15 32.29 165,804 +0.15(+0.45%)
Oct 03, 2003 32.00 32.12 31.93 32.14 197,215 +0.34(+1.07%)
Oct 02, 2003 31.75 32.01 31.71 31.80 233,053 +0.05(+0.15%)
Oct 01, 2003 31.18 31.75 31.12 31.75 293,505 +0.60(+1.93%)
Sep 30, 2003 31.27 31.36 30.63 31.15 206,792 -0.03(-0.09%)
Sep 29, 2003 30.68 31.18 30.25 31.18 1,035,095 +0.50(+1.65%)
Sep 26, 2003 31.07 31.07 30.34 30.67 343,658 -0.35(-1.13%)
Sep 25, 2003 31.39 31.39 30.95 31.02 193,919 -0.10(-0.31%)
Sep 24, 2003 31.07 31.25 30.94 31.12 322,649 +0.11(+0.34%)
Sep 23, 2003 31.06 31.27 30.88 31.01 457,559 -0.05(-0.16%)
Sep 22, 2003 31.27 31.31 30.98 31.06 352,103 -0.20(-0.65%)
Sep 19, 2003 31.08 31.30 31.08 31.27 479,289 +0.12(+0.37%)
Sep 18, 2003 31.32 31.32 31.07 31.15 517,599 -0.12(-0.37%)
Sep 17, 2003 31.02 31.41 30.89 31.27 3,128,973 +0.24(+0.78%)
Sep 16, 2003 31.95 32.00 31.01 31.02 724,597 -1.04(-3.24%)
Sep 15, 2003 32.03 32.13 31.75 32.06 227,595 +0.02(+0.06%)
Sep 12, 2003 32.51 32.51 32.00 32.04 178,059 -0.56(-1.73%)
Sep 11, 2003 32.69 32.76 32.39 32.61 57,568 -0.09(-0.27%)
Sep 10, 2003 33.00 33.00 32.34 32.69 99,070 -0.40(-1.20%)
Sep 09, 2003 33.40 33.44 33.04 33.09 197,009 -0.38(-1.13%)
Sep 08, 2003 33.84 33.84 33.42 33.47 117,299 -0.31(-0.92%)
Sep 05, 2003 33.79 33.97 33.60 33.78 58,083 -0.20(-0.60%)
Sep 04, 2003 33.65 34.00 33.56 33.99 54,272 +0.47(+1.39%)
Sep 03, 2003 33.31 33.79 33.21 33.52 121,418 +0.25(+0.76%)
Sep 02, 2003 33.21 33.39 33.02 33.27 49,329 +0.24(+0.74%)
Aug 29, 2003 33.18 33.41 33.01 33.02 57,259 -0.14(-0.41%)
Aug 28, 2003 32.49 33.21 32.43 33.16 129,142 +0.08(+0.23%)
Aug 27, 2003 32.94 33.31 32.82 33.08 96,084 +0.24(+0.74%)
Aug 26, 2003 32.41 32.84 32.24 32.84 88,051 +0.48(+1.47%)
Aug 25, 2003 32.53 32.53 32.14 32.36 69,926 -0.02(-0.06%)
Aug 22, 2003 32.38 32.52 32.15 32.38 84,859 -0.10(-0.30%)
Aug 21, 2003 32.24 32.53 32.17 32.48 49,844 +0.24(+0.75%)
Aug 20, 2003 32.34 32.36 32.15 32.24 68,484 -0.10(-0.30%)
Aug 19, 2003 32.00 32.34 31.96 32.34 96,702 +0.39(+1.22%)
Aug 18, 2003 31.70 32.00 31.57 31.95 43,253 +0.24(+0.77%)
Aug 15, 2003 31.56 31.75 31.46 31.70 25,540 +0.06(+0.18%)
Aug 14, 2003 31.75 31.75 31.39 31.65 89,390 -0.01(-0.03%)
Aug 13, 2003 31.68 31.74 31.27 31.66 56,126 -0.08(-0.24%)
Aug 12, 2003 31.41 31.73 31.41 31.73 69,926 +0.33(+1.05%)
Aug 11, 2003 31.22 31.55 31.20 31.40 60,760 +0.23(+0.75%)
Aug 08, 2003 31.18 31.23 31.08 31.17 56,847 -0.07(-0.22%)
Aug 07, 2003 31.32 31.53 31.07 31.24 56,126 -0.13(-0.40%)
Aug 06, 2003 31.10 31.36 31.07 31.36 79,503 +0.24(+0.78%)
Aug 05, 2003 31.44 31.46 31.07 31.12 90,729 -0.19(-0.62%)
Aug 04, 2003 31.32 31.42 31.00 31.32 84,447 -0.05(-0.15%)
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.