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, 2012	15.85	15.88	15.28	15.51	898,992	-0.29(-1.84%)
Jan 30, 2012	16.11	16.18	15.46	15.80	1,462,156	-0.97(-5.79%)
Jan 27, 2012	15.49	17.02	15.37	16.77	1,328,473	+0.43(+2.61%)
Jan 26, 2012	16.79	17.20	16.25	16.34	970,265	-0.37(-2.21%)
Jan 25, 2012	16.43	16.80	16.18	16.71	555,267	+0.24(+1.47%)
Jan 24, 2012	16.46	16.57	16.10	16.47	609,422	-0.07(-0.41%)
Jan 23, 2012	16.56	16.79	16.20	16.54	561,757	-0.05(-0.29%)
Jan 20, 2012	17.13	17.24	16.47	16.59	878,028	-0.55(-3.23%)
Jan 19, 2012	16.37	17.24	16.37	17.14	1,201,331	+0.82(+5.00%)
Jan 18, 2012	15.85	16.42	15.72	16.32	604,367	+0.47(+2.94%)
Jan 17, 2012	16.53	16.60	15.77	15.86	893,750	-0.41(-2.51%)
Jan 13, 2012	16.37	16.95	16.22	16.26	1,386,597	-0.30(-1.82%)
Jan 12, 2012	15.56	16.78	15.03	16.57	2,691,929	+1.16(+7.50%)
Jan 11, 2012	14.35	15.63	14.17	15.41	2,659,675	+1.02(+7.09%)
Jan 10, 2012	14.38	14.56	14.29	14.39	783,488	+0.15(+1.02%)
Jan 09, 2012	14.27	14.36	14.20	14.24	442,173	+0.02(+0.14%)
Jan 06, 2012	14.40	14.55	14.19	14.23	403,250	-0.14(-0.95%)
Jan 05, 2012	14.07	14.50	13.96	14.36	999,267	+0.28(+2.00%)

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.