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, 2011	26.22	27.36	26.22	26.62	1,547,571	+0.40(+1.52%)
Jan 28, 2011	28.61	29.07	25.87	26.22	1,710,363	-2.40(-8.38%)
Jan 27, 2011	29.01	29.46	28.39	28.62	2,317,877	-0.03(-0.10%)
Jan 26, 2011	27.08	29.42	27.01	28.65	2,491,628	+1.70(+6.31%)
Jan 25, 2011	26.80	26.95	26.68	26.95	1,083,301	+0.05(+0.18%)
Jan 24, 2011	27.16	27.16	26.70	26.90	882,113	+0.00(+0.00%)
Jan 21, 2011	27.20	27.31	26.78	26.90	1,184,582	+0.17(+0.65%)
Jan 20, 2011	26.38	27.41	26.13	26.72	1,855,278	+0.50(+1.93%)
Jan 19, 2011	26.39	26.60	25.99	26.22	2,573,897	+0.19(+0.75%)
Jan 18, 2011	25.17	26.11	24.76	26.02	1,742,677	+1.50(+6.10%)
Jan 14, 2011	24.51	24.69	24.33	24.53	1,082,547	+0.03(+0.12%)
Jan 13, 2011	24.13	24.68	24.12	24.50	1,481,285	+0.22(+0.92%)
Jan 12, 2011	22.95	24.95	22.88	24.28	2,761,192	+1.66(+7.34%)
Jan 11, 2011	20.88	22.81	20.88	22.62	3,864,291	+0.21(+0.95%)
Jan 10, 2011	22.21	22.94	22.14	22.40	1,452,664	+0.02(+0.09%)
Jan 07, 2011	22.39	22.68	22.30	22.38	1,991,735	-0.01(-0.04%)
Jan 06, 2011	21.46	22.61	21.38	22.39	1,785,791	+0.82(+3.78%)
Jan 05, 2011	21.32	21.84	21.11	21.58	660,927	+0.14(+0.63%)
Jan 04, 2011	21.63	21.71	21.08	21.44	1,080,901	-0.12(-0.54%)

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.