Indicators

St. Joe Company (NY: JOE )

58.53 +0.98 (+1.71%)

Streaming Delayed Price Updated: 11:54 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.85	27.77	26.70	26.85	1,047,676	-0.91(-3.29%)
May 27, 2010	26.43	27.79	26.36	27.76	1,540,816	+2.22(+8.71%)
May 26, 2010	26.18	26.72	25.53	25.54	695,588	-0.38(-1.46%)
May 25, 2010	25.08	26.00	24.64	25.92	690,376	+0.23(+0.91%)
May 24, 2010	26.35	26.77	25.67	25.68	559,891	-0.74(-2.79%)
May 21, 2010	25.65	26.83	25.27	26.42	1,273,631	+0.64(+2.49%)
May 20, 2010	26.35	26.70	25.75	25.78	1,311,444	-1.92(-6.94%)
May 19, 2010	27.82	28.03	26.88	27.70	796,213	-0.41(-1.45%)
May 18, 2010	27.97	28.81	27.97	28.11	1,080,333	+0.20(+0.73%)
May 17, 2010	28.73	28.92	27.27	27.91	1,035,751	-0.77(-2.68%)
May 14, 2010	28.68	29.33	28.22	28.68	1,128,164	-0.82(-2.77%)
May 13, 2010	30.12	30.67	29.22	29.49	934,660	-0.64(-2.13%)
May 12, 2010	29.83	30.52	29.83	30.13	736,260	+0.32(+1.07%)
May 11, 2010	29.89	30.08	29.64	29.81	739,652	+0.09(+0.29%)
May 10, 2010	29.58	29.72	29.40	29.72	1,396,839	+0.34(+1.16%)
May 07, 2010	29.99	30.59	29.04	29.38	1,485,280	-0.68(-2.26%)
May 06, 2010	30.06	32.39	28.33	30.06	102	-1.22(-3.91%)
May 05, 2010	31.26	32.46	30.02	31.29	2,237,355	+1.11(+3.67%)
May 04, 2010	29.98	30.50	28.65	30.18	3,980,924	-1.34(-4.25%)

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.