Indicators

St. Joe Company (NY: JOE )

56.29 +0.74 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.89	19.13	17.78	17.82	0	-1.32(-6.89%)
Feb 26, 2009	19.89	20.40	19.06	19.14	1,741,311	-0.72(-3.61%)
Feb 25, 2009	20.32	20.80	19.84	19.86	1,448,641	-0.84(-4.07%)
Feb 24, 2009	20.83	20.87	19.41	20.70	2,623,990	+0.44(+2.15%)
Feb 23, 2009	21.23	21.59	20.10	20.26	2,355,747	-0.80(-3.82%)
Feb 20, 2009	19.99	21.37	19.81	21.07	0	+0.62(+3.03%)
Feb 19, 2009	22.19	22.28	20.19	20.45	1,837,979	-1.15(-5.34%)
Feb 18, 2009	22.32	22.47	21.22	21.60	1,382,744	-0.25(-1.15%)
Feb 17, 2009	21.30	23.69	21.30	21.85	1,735,816	-0.90(-3.96%)
Feb 13, 2009	22.87	23.47	22.19	22.75	1,518,017	-0.27(-1.18%)
Feb 12, 2009	22.01	23.22	21.75	23.02	2,246,508	+0.54(+2.41%)
Feb 11, 2009	20.82	22.66	20.82	22.48	2,756,931	+1.63(+7.81%)
Feb 10, 2009	22.19	22.67	20.76	20.85	1,845,616	-1.42(-6.39%)
Feb 09, 2009	22.27	22.45	21.92	22.28	986,502	-0.01(-0.04%)
Feb 06, 2009	21.76	22.47	21.42	22.29	2,037,749	+0.69(+3.19%)
Feb 05, 2009	22.09	22.22	21.43	21.60	1,703,742	-0.43(-1.94%)
Feb 04, 2009	22.53	22.67	21.87	22.03	1,289,372	-0.50(-2.24%)
Feb 03, 2009	23.00	23.04	22.22	22.53	1,875,497	-0.40(-1.73%)

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.