Indicators

St. Joe Company (NY: JOE )

57.55 -0.54 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.35	16.00	15.22	15.64	1,238,547	+0.38(+2.48%)
Feb 28, 2012	15.71	15.97	15.22	15.26	702,725	-0.24(-1.57%)
Feb 27, 2012	15.60	15.70	15.28	15.51	743,211	-0.13(-0.81%)
Feb 24, 2012	15.76	15.76	15.40	15.63	429,936	+0.10(+0.62%)
Feb 23, 2012	15.15	15.63	15.15	15.54	473,309	+0.40(+2.63%)
Feb 22, 2012	15.73	15.91	15.14	15.14	743,831	-0.66(-4.18%)
Feb 21, 2012	15.85	16.04	15.74	15.80	263,212	-0.03(-0.18%)
Feb 17, 2012	16.09	16.12	15.79	15.83	438,611	-0.19(-1.21%)
Feb 16, 2012	15.75	16.16	15.59	16.02	401,712	+0.32(+2.04%)
Feb 15, 2012	16.03	16.03	15.66	15.70	334,912	-0.27(-1.70%)
Feb 14, 2012	16.08	16.21	15.82	15.97	263,217	-0.14(-0.84%)
Feb 13, 2012	15.85	16.12	15.73	16.11	326,554	+0.44(+2.79%)
Feb 10, 2012	15.93	15.96	15.56	15.67	364,102	-0.46(-2.83%)
Feb 09, 2012	16.08	16.24	15.91	16.13	297,481	+0.07(+0.42%)
Feb 08, 2012	16.12	16.43	15.78	16.06	635,042	+0.04(+0.24%)
Feb 07, 2012	15.94	16.13	15.75	16.02	340,004	+0.08(+0.49%)
Feb 06, 2012	16.35	16.35	15.85	15.94	414,785	-0.45(-2.72%)
Feb 03, 2012	15.98	16.40	15.75	16.39	1,062,897	+0.60(+3.81%)
Feb 02, 2012	15.90	15.99	15.71	15.79	417,456	-0.12(-0.73%)

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.