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 (%)
May 29, 2009	23.95	24.80	23.59	24.75	1,223,487	+1.11(+4.71%)
May 28, 2009	23.95	24.29	22.85	23.64	1,004,090	+0.04(+0.16%)
May 27, 2009	23.98	24.77	23.48	23.60	1,696,183	-0.47(-1.93%)
May 26, 2009	22.63	24.18	22.33	24.06	1,865,478	+1.18(+5.17%)
May 22, 2009	22.89	23.57	22.80	22.88	949,116	-0.11(-0.46%)
May 21, 2009	23.16	23.47	22.60	22.99	942,291	-0.49(-2.10%)
May 20, 2009	24.87	25.25	23.42	23.48	1,334,406	-0.99(-4.04%)
May 19, 2009	24.32	24.99	24.25	24.47	1,248,674	+0.24(+1.00%)
May 18, 2009	23.10	24.40	23.10	24.23	2,337,329	+1.65(+7.30%)
May 15, 2009	22.73	23.55	22.35	22.58	1,685,866	-0.54(-2.35%)
May 14, 2009	22.33	23.20	21.72	23.12	2,175,695	+1.07(+4.83%)
May 13, 2009	23.06	23.25	21.88	22.06	2,682,230	-1.73(-7.29%)
May 12, 2009	24.49	24.91	23.16	23.79	1,736,037	-0.77(-3.12%)
May 11, 2009	25.69	25.86	24.42	24.56	1,797,521	-1.83(-6.94%)
May 08, 2009	24.46	26.46	24.09	26.39	2,357,196	+2.57(+10.79%)
May 07, 2009	25.51	25.86	23.71	23.82	2,094,926	-1.50(-5.94%)
May 06, 2009	25.88	25.99	24.60	25.32	1,725,958	-0.03(-0.11%)
May 05, 2009	25.08	26.01	23.96	25.35	1,690,009	-0.40(-1.54%)
May 04, 2009	24.60	25.88	24.60	25.75	2,092,788	+1.96(+8.23%)

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.