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 (%)
Sep 28, 2007	33.15	33.34	32.47	32.57	441,355	-0.86(-2.58%)
Sep 27, 2007	33.35	33.70	32.98	33.43	416,692	+0.18(+0.55%)
Sep 26, 2007	32.49	33.72	32.37	33.25	430,107	+0.74(+2.27%)
Sep 25, 2007	32.95	32.95	32.33	32.51	557,963	-0.56(-1.70%)
Sep 24, 2007	34.30	34.30	32.95	33.07	572,823	-1.22(-3.56%)
Sep 21, 2007	33.76	34.64	33.08	34.30	629,785	+0.83(+2.49%)
Sep 20, 2007	34.89	35.19	33.46	33.46	525,561	-1.62(-4.61%)
Sep 19, 2007	35.37	36.82	34.95	35.08	849,380	-0.26(-0.74%)
Sep 18, 2007	34.76	35.34	33.28	35.34	666,316	+1.54(+4.56%)
Sep 17, 2007	34.21	34.92	33.18	33.80	543,619	-0.37(-1.08%)
Sep 14, 2007	33.44	34.40	33.43	34.17	528,656	+0.21(+0.63%)
Sep 13, 2007	32.88	34.19	32.73	33.96	984,562	+1.37(+4.19%)
Sep 12, 2007	32.10	32.82	31.99	32.59	928,425	+0.45(+1.39%)
Sep 11, 2007	31.15	32.14	30.89	32.14	784,574	+1.31(+4.24%)
Sep 10, 2007	31.63	32.10	30.82	30.84	914,701	-0.38(-1.21%)
Sep 07, 2007	30.97	31.32	30.72	31.21	1,056,384	+0.03(+0.09%)
Sep 06, 2007	31.01	31.48	30.72	31.18	1,121,396	+0.18(+0.59%)
Sep 05, 2007	31.20	31.22	30.58	31.00	1,215,301	-0.32(-1.02%)

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.