Indicators

St. Joe Company (NY: JOE )

58.22 -0.04 (-0.07%)

Official Closing 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 31, 2006	44.48	44.72	43.51	43.51	664,595	-1.20(-2.69%)
Jul 28, 2006	44.51	45.59	44.22	44.71	501,129	+0.45(+1.01%)
Jul 27, 2006	46.90	47.27	44.16	44.26	779,042	-2.49(-5.33%)
Jul 26, 2006	47.58	47.74	46.33	46.75	802,261	-0.82(-1.73%)
Jul 25, 2006	45.31	47.72	45.30	47.58	935,800	+2.27(+5.00%)
Jul 24, 2006	43.27	45.41	43.18	45.31	953,653	+1.99(+4.58%)
Jul 21, 2006	44.18	44.57	42.95	43.32	1,613,089	-0.86(-1.95%)
Jul 20, 2006	44.75	45.30	44.16	44.19	972,538	-0.58(-1.30%)
Jul 19, 2006	42.33	44.96	42.30	44.77	1,006,078	+2.52(+5.96%)
Jul 18, 2006	43.66	43.93	41.96	42.25	1,577,898	-1.41(-3.24%)
Jul 17, 2006	45.06	45.16	43.61	43.66	702,985	-1.49(-3.30%)
Jul 14, 2006	44.57	45.34	43.50	45.16	958,400	+0.09(+0.19%)
Jul 13, 2006	47.08	47.08	44.83	45.07	1,124,446	-2.02(-4.28%)
Jul 12, 2006	46.75	48.10	46.71	47.08	860,671	+0.62(+1.33%)
Jul 11, 2006	47.04	47.08	46.19	46.46	1,175,529	-0.67(-1.42%)
Jul 10, 2006	46.85	47.42	46.78	47.13	715,162	-0.01(-0.02%)
Jul 07, 2006	45.37	47.72	45.31	47.14	1,268,304	+1.58(+3.47%)
Jul 06, 2006	44.53	45.80	44.50	45.56	800,920	+1.01(+2.26%)
Jul 05, 2006	45.30	45.30	44.55	44.56	725,895	-0.84(-1.86%)

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.