Indicators

St. Joe Company (NY: JOE )

58.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	80.05	80.05	78.75	78.87	321,755	-1.18(-1.48%)
Jul 28, 2005	78.18	80.14	78.18	80.05	683,549	+1.96(+2.51%)
Jul 27, 2005	78.83	78.84	76.23	78.10	1,714,548	-1.71(-2.14%)
Jul 26, 2005	80.24	81.89	79.17	79.80	1,005,304	-0.44(-0.54%)
Jul 25, 2005	80.24	80.82	79.50	80.24	374,589	-0.37(-0.46%)
Jul 22, 2005	79.73	80.65	78.95	80.61	556,209	+0.87(+1.09%)
Jul 21, 2005	81.83	81.83	79.47	79.73	443,729	-2.09(-2.56%)
Jul 20, 2005	81.40	82.26	80.87	81.83	291,726	+0.23(+0.29%)
Jul 19, 2005	81.01	82.03	80.60	81.59	288,527	+1.00(+1.24%)
Jul 18, 2005	81.87	81.96	80.50	80.60	300,910	-1.51(-1.84%)
Jul 15, 2005	81.50	82.20	80.92	82.11	209,687	+0.93(+1.15%)
Jul 14, 2005	82.25	82.25	80.52	81.18	392,339	-0.27(-0.33%)
Jul 13, 2005	81.35	81.59	81.02	81.45	280,168	-0.23(-0.28%)
Jul 12, 2005	81.95	82.12	81.05	81.68	247,559	-0.27(-0.33%)
Jul 11, 2005	81.10	82.61	80.65	81.95	561,265	+1.38(+1.71%)
Jul 08, 2005	79.46	80.75	79.31	80.58	484,593	+1.10(+1.39%)
Jul 07, 2005	78.74	79.60	78.49	79.47	277,485	+0.31(+0.39%)
Jul 06, 2005	78.80	79.71	78.77	79.16	299,259	+0.36(+0.46%)
Jul 05, 2005	78.88	78.96	78.30	78.80	336,305	-0.08(-0.10%)

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.