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 (%)
Mar 31, 2009	16.03	16.32	15.60	16.22	2,539,217	+0.47(+2.95%)
Mar 30, 2009	16.01	16.23	15.69	15.76	2,698,934	-0.76(-4.58%)
Mar 26, 2009	16.15	16.55	15.82	16.51	2,891,904	+0.43(+2.65%)
Mar 25, 2009	15.13	16.14	15.13	16.09	3,206,982	+1.09(+7.30%)
Mar 24, 2009	15.46	15.67	14.89	14.99	2,834,745	-0.87(-5.50%)
Mar 23, 2009	15.10	15.89	15.04	15.86	3,669,159	+1.72(+12.20%)
Mar 20, 2009	15.11	15.25	14.08	14.14	2,724,720	-1.37(-8.83%)
Mar 19, 2009	15.73	15.83	14.93	15.51	2,843,608	+0.16(+1.03%)
Mar 18, 2009	14.98	15.45	14.96	15.35	7,356,691	+0.14(+0.89%)
Mar 17, 2009	14.88	15.25	14.60	15.21	3,918,782	+0.25(+1.68%)
Mar 16, 2009	15.52	16.12	14.87	14.96	2,991,609	-0.53(-3.44%)
Mar 13, 2009	15.24	15.69	15.03	15.49	0	+0.14(+0.88%)
Mar 12, 2009	15.05	15.46	14.87	15.36	3,186,526	+0.25(+1.67%)
Mar 11, 2009	15.41	15.48	14.90	15.11	2,096,754	-0.22(-1.45%)
Mar 10, 2009	15.16	15.41	14.79	15.33	3,731,873	+0.49(+3.33%)
Mar 09, 2009	15.08	15.35	14.54	14.84	1,461,253	-0.35(-2.30%)
Mar 06, 2009	15.21	15.51	14.38	15.18	0	-0.16(-1.07%)
Mar 05, 2009	15.75	15.94	15.14	15.35	2,246,689	-0.67(-4.17%)
Mar 04, 2009	16.07	16.36	15.77	16.02	2,083,962	-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.