Indicators

St. Joe Company (NY: JOE )

57.55 -0.54 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.06	16.35	15.63	16.25	2,533,958	+0.47(+2.95%)
Mar 30, 2009	16.04	16.26	15.72	15.79	2,693,344	-0.76(-4.58%)
Mar 26, 2009	16.19	16.59	15.86	16.55	2,885,914	+0.43(+2.65%)
Mar 25, 2009	15.16	16.18	15.16	16.12	3,200,340	+1.10(+7.30%)
Mar 24, 2009	15.49	15.70	14.92	15.02	2,828,874	-0.87(-5.50%)
Mar 23, 2009	15.13	15.92	15.07	15.90	3,661,559	+1.73(+12.20%)
Mar 20, 2009	15.14	15.28	14.11	14.17	2,719,077	-1.37(-8.83%)
Mar 19, 2009	15.76	15.87	14.96	15.54	2,837,719	+0.16(+1.03%)
Mar 18, 2009	15.01	15.48	14.99	15.38	7,341,455	+0.14(+0.89%)
Mar 17, 2009	14.91	15.28	14.63	15.24	3,910,666	+0.25(+1.68%)
Mar 16, 2009	15.56	16.16	14.91	14.99	2,985,413	-0.53(-3.44%)
Mar 13, 2009	15.27	15.72	15.06	15.53	0	+0.14(+0.88%)
Mar 12, 2009	15.08	15.49	14.91	15.39	3,179,926	+0.25(+1.67%)
Mar 11, 2009	15.44	15.51	14.93	15.14	2,092,412	-0.22(-1.45%)
Mar 10, 2009	15.19	15.44	14.82	15.36	3,724,144	+0.50(+3.33%)
Mar 09, 2009	15.11	15.38	14.57	14.87	1,458,227	-0.35(-2.30%)
Mar 06, 2009	15.24	15.55	14.41	15.22	0	-0.17(-1.07%)
Mar 05, 2009	15.78	15.97	15.17	15.38	2,242,036	-0.67(-4.17%)
Mar 04, 2009	16.10	16.39	15.80	16.05	2,079,646	-0.15(-0.90%)

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.