Indicators

St. Joe Company (NY: JOE )

58.22 -0.04 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.29	24.29	23.47	24.13	953,916	+0.01(+0.04%)
Nov 27, 2009	23.98	24.61	23.98	24.12	369,774	-0.63(-2.55%)
Nov 25, 2009	25.14	25.31	24.48	24.75	632,982	-0.40(-1.58%)
Nov 24, 2009	26.03	26.03	25.09	25.15	925,618	-0.76(-2.92%)
Nov 23, 2009	26.33	26.52	25.73	25.90	491,767	-0.10(-0.37%)
Nov 20, 2009	25.89	26.22	25.67	26.00	363,055	-0.16(-0.63%)
Nov 19, 2009	25.58	26.36	25.31	26.16	940,903	+0.51(+2.00%)
Nov 18, 2009	26.61	26.88	25.61	25.65	993,464	-0.92(-3.46%)
Nov 17, 2009	26.69	26.82	26.33	26.57	534,765	-0.04(-0.15%)
Nov 16, 2009	26.07	26.80	25.95	26.61	538,091	+0.82(+3.19%)
Nov 13, 2009	25.69	25.80	25.39	25.79	463,819	+0.24(+0.95%)
Nov 12, 2009	26.33	26.61	25.52	25.54	548,435	-0.74(-2.80%)
Nov 11, 2009	25.87	26.54	25.80	26.28	524,750	+0.61(+2.38%)
Nov 10, 2009	25.74	26.08	25.38	25.67	548,891	-0.29(-1.12%)
Nov 09, 2009	25.62	26.03	25.24	25.96	1,029,139	+0.71(+2.80%)
Nov 06, 2009	24.98	25.32	24.67	25.25	794,995	+0.13(+0.50%)
Nov 05, 2009	24.46	25.15	24.39	25.13	914,326	+0.88(+3.64%)
Nov 04, 2009	23.48	25.01	23.48	24.25	1,333,434	+0.97(+4.16%)
Nov 03, 2009	22.93	23.43	22.73	23.28	1,024,516	-0.10(-0.41%)

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.