Indicators

St. Joe Company (NY: JOE )

57.49 -0.64 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	37.80	38.03	37.74	37.84	150,256	+0.04(+0.10%)
May 27, 2004	37.46	37.81	37.37	37.80	215,477	+0.55(+1.48%)
May 26, 2004	37.45	37.62	37.24	37.25	144,374	-0.08(-0.21%)
May 25, 2004	36.63	37.34	36.19	37.33	239,109	+0.70(+1.90%)
May 24, 2004	36.12	36.68	36.10	36.63	185,137	+0.63(+1.75%)
May 21, 2004	35.80	36.22	35.80	36.00	129,307	-0.03(-0.08%)
May 20, 2004	35.92	36.14	35.86	36.03	153,661	+0.41(+1.14%)
May 19, 2004	35.85	36.34	35.42	35.62	301,957	-0.03(-0.08%)
May 18, 2004	34.98	35.80	34.82	35.65	402,162	+1.01(+2.91%)
May 17, 2004	35.45	35.45	34.64	34.64	236,220	-0.78(-2.19%)
May 14, 2004	34.82	35.42	34.55	35.42	194,321	+0.60(+1.73%)
May 13, 2004	35.00	35.00	34.53	34.82	268,211	-0.01(-0.03%)
May 12, 2004	35.02	35.02	34.38	34.83	299,996	-0.19(-0.55%)
May 11, 2004	35.37	35.61	34.88	35.02	295,146	+0.27(+0.78%)
May 10, 2004	34.88	35.93	33.97	34.75	845,914	-1.55(-4.27%)
May 07, 2004	37.48	37.49	36.24	36.30	265,838	-1.18(-3.15%)
May 06, 2004	37.90	37.90	37.32	37.48	207,118	-0.46(-1.20%)
May 05, 2004	37.60	38.03	37.50	37.94	223,630	+0.26(+0.69%)
May 04, 2004	37.74	37.83	37.60	37.68	174,714	+0.03(+0.08%)

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.