Skip to main content

St. Joe Company (NY: JOE )

57.97 +0.58 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.18 19.27 18.92 19.25 1,293,955 +0.05(+0.25%)
Oct 29, 2015 19.44 19.45 19.08 19.20 344,427 -0.24(-1.25%)
Oct 28, 2015 19.16 19.48 18.94 19.44 523,909 +0.31(+1.62%)
Oct 27, 2015 19.37 19.47 18.94 19.13 615,110 -0.29(-1.50%)
Oct 26, 2015 19.92 19.95 19.23 19.42 834,405 -0.95(-4.67%)
Oct 23, 2015 20.64 20.81 20.33 20.37 496,308 -0.25(-1.22%)
Oct 22, 2015 20.40 20.86 20.32 20.62 486,653 +0.33(+1.63%)
Oct 21, 2015 20.47 20.63 20.27 20.29 649,526 -0.14(-0.67%)
Oct 20, 2015 20.81 20.81 20.38 20.43 505,478 -0.40(-1.91%)
Oct 19, 2015 20.63 20.92 20.60 20.83 634,917 +0.17(+0.80%)
Oct 16, 2015 20.75 20.86 20.61 20.66 286,393 -0.08(-0.37%)
Oct 15, 2015 20.57 20.83 20.51 20.74 399,352 +0.19(+0.95%)
Oct 14, 2015 20.81 20.86 20.36 20.55 357,179 -0.28(-1.35%)
Oct 13, 2015 20.39 21.01 20.19 20.83 544,819 +0.36(+1.76%)
Oct 12, 2015 20.04 20.47 19.91 20.47 352,882 +0.46(+2.28%)
Oct 09, 2015 19.25 20.01 19.15 20.01 1,078,201 +0.78(+4.04%)
Oct 08, 2015 18.87 19.26 18.80 19.24 491,288 +0.29(+1.54%)
Oct 07, 2015 19.27 19.29 18.62 18.94 821,385 -0.29(-1.51%)
Oct 06, 2015 19.57 19.67 19.21 19.24 543,625 -0.41(-2.08%)
Oct 05, 2015 18.87 19.66 18.77 19.64 515,267 +0.80(+4.22%)
Oct 02, 2015 18.61 18.93 18.26 18.85 367,331 +0.21(+1.15%)
Oct 01, 2015 18.65 18.74 18.41 18.63 365,194 +0.06(+0.31%)
Sep 30, 2015 18.37 18.60 18.11 18.58 898,042 +0.24(+1.32%)
Sep 29, 2015 17.46 18.61 17.46 18.33 1,042,864 +0.87(+5.01%)
Sep 28, 2015 17.44 17.50 17.24 17.46 447,649 -0.02(-0.11%)
Sep 25, 2015 17.46 17.63 17.32 17.48 434,917 +0.14(+0.78%)
Sep 24, 2015 17.15 17.36 17.01 17.34 363,311 +0.14(+0.79%)
Sep 23, 2015 17.51 17.56 17.11 17.21 403,936 -0.12(-0.67%)
Sep 22, 2015 17.26 17.43 17.25 17.32 784,476 -0.04(-0.22%)
Sep 21, 2015 17.37 17.45 17.30 17.36 508,999 +0.03(+0.17%)
Sep 18, 2015 17.22 17.43 17.21 17.33 647,567 -0.01(-0.06%)
Sep 17, 2015 17.32 17.53 17.11 17.34 430,764 +0.05(+0.28%)
Sep 16, 2015 17.28 17.32 17.18 17.29 266,525 +0.02(+0.11%)
Sep 15, 2015 17.15 17.29 17.05 17.27 261,052 +0.17(+0.96%)
Sep 14, 2015 17.24 17.34 17.04 17.11 354,903 -0.12(-0.68%)
Sep 11, 2015 16.93 17.33 16.92 17.23 492,893 +0.30(+1.78%)
Sep 10, 2015 17.01 17.07 16.88 16.92 539,745 -0.12(-0.68%)
Sep 09, 2015 17.12 17.19 16.99 17.04 450,190 +0.03(+0.17%)
Sep 08, 2015 17.04 17.08 16.94 17.01 338,651 +0.11(+0.63%)
Sep 04, 2015 16.94 16.91 16.91 16.91 397,313 -0.15(-0.85%)
Sep 03, 2015 17.08 17.21 16.96 17.05 305,875 +0.00(+0.00%)
Sep 02, 2015 17.03 17.22 16.91 17.05 363,685 +0.14(+0.80%)
Sep 01, 2015 16.74 17.09 16.74 16.92 627,185 -0.03(-0.17%)
Aug 31, 2015 16.91 16.99 16.85 16.94 468,740 +0.03(+0.17%)
Aug 28, 2015 16.99 17.09 16.84 16.92 600,562 -0.12(-0.68%)
Aug 27, 2015 16.87 17.13 16.73 17.03 362,028 +0.21(+1.27%)
Aug 26, 2015 16.72 16.87 16.57 16.82 440,402 +0.28(+1.70%)
Aug 25, 2015 17.15 17.17 16.51 16.54 650,241 -0.34(-2.01%)
Aug 24, 2015 16.51 17.25 16.11 16.88 1,646,199 +0.48(+2.90%)
Aug 21, 2015 16.25 16.59 16.16 16.40 450,638 -0.07(-0.41%)
Aug 20, 2015 16.58 16.66 16.39 16.47 281,960 -0.20(-1.22%)
Aug 19, 2015 16.81 16.89 16.57 16.67 466,816 -0.23(-1.38%)
Aug 18, 2015 16.86 16.96 16.72 16.91 278,102 +0.08(+0.46%)
Aug 17, 2015 16.79 16.91 16.75 16.83 440,970 -0.04(-0.23%)
Aug 14, 2015 16.80 16.95 16.61 16.87 434,964 +0.01(+0.06%)
Aug 13, 2015 17.01 17.08 16.80 16.86 297,828 -0.19(-1.14%)
Aug 12, 2015 16.78 17.27 16.78 17.05 584,697 +0.18(+1.09%)
Aug 11, 2015 15.74 16.94 15.74 16.87 740,176 +1.10(+6.96%)
Aug 10, 2015 15.34 15.84 15.31 15.77 451,706 +0.50(+3.24%)
Aug 07, 2015 14.99 15.33 14.89 15.27 510,622 -0.15(-0.94%)
Aug 06, 2015 15.54 15.57 15.33 15.42 618,743 -0.04(-0.25%)
Aug 05, 2015 15.80 15.80 15.31 15.46 638,347 -0.32(-2.03%)
Aug 04, 2015 15.79 15.99 15.68 15.78 256,523 -0.01(-0.06%)
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.