Indicators

St. Joe Company (NY: JOE )

58.53 +0.72 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	66.57	66.88	66.33	66.81	453,828	+0.49(+0.73%)
Jan 28, 2005	65.35	66.39	65.29	66.32	970,989	+1.36(+2.09%)
Jan 27, 2005	64.58	65.10	64.29	64.96	501,199	+0.46(+0.71%)
Jan 26, 2005	64.82	64.86	64.29	64.51	541,464	-0.36(-0.55%)
Jan 25, 2005	65.51	65.94	64.63	64.87	532,298	-0.64(-0.98%)
Jan 24, 2005	66.37	66.59	65.30	65.51	380,610	-0.76(-1.14%)
Jan 21, 2005	67.06	67.17	65.88	66.27	446,826	-0.80(-1.19%)
Jan 20, 2005	67.99	67.99	66.28	67.06	582,140	-1.01(-1.48%)
Jan 19, 2005	67.97	68.80	67.77	68.07	1,160,780	+1.67(+2.52%)
Jan 18, 2005	65.60	66.92	65.06	66.40	470,408	+0.95(+1.45%)
Jan 14, 2005	64.43	65.65	63.98	65.45	511,909	+1.51(+2.35%)
Jan 13, 2005	62.97	64.62	62.84	63.95	879,853	+1.17(+1.86%)
Jan 12, 2005	62.54	63.08	62.22	62.78	435,807	+0.16(+0.25%)
Jan 11, 2005	62.73	63.11	62.23	62.62	589,555	+0.09(+0.14%)
Jan 10, 2005	61.52	62.85	60.48	62.54	845,458	+2.84(+4.75%)
Jan 07, 2005	59.53	60.16	59.39	59.70	217,491	+0.47(+0.79%)
Jan 06, 2005	58.80	59.62	58.58	59.24	408,312	+0.43(+0.73%)
Jan 05, 2005	60.07	60.07	58.47	58.81	984,274	-1.35(-2.24%)
Jan 04, 2005	61.71	61.85	59.92	60.16	690,989	-1.51(-2.46%)

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.