Indicators

St. Joe Company (NY: JOE )

58.20 -0.06 (-0.10%)

Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.79	27.72	26.65	26.79	1,049,850	-0.91(-3.29%)
May 27, 2010	26.38	27.73	26.31	27.71	1,544,014	+2.22(+8.71%)
May 26, 2010	26.13	26.67	25.48	25.49	697,032	-0.38(-1.46%)
May 25, 2010	25.03	25.94	24.59	25.86	691,809	+0.23(+0.91%)
May 24, 2010	26.30	26.71	25.61	25.63	561,053	-0.74(-2.79%)
May 21, 2010	25.59	26.78	25.22	26.37	1,276,274	+0.64(+2.49%)
May 20, 2010	26.30	26.65	25.70	25.73	1,314,166	-1.92(-6.94%)
May 19, 2010	27.76	27.97	26.82	27.65	797,866	-0.41(-1.45%)
May 18, 2010	27.91	28.75	27.91	28.05	1,082,575	+0.20(+0.73%)
May 17, 2010	28.67	28.86	27.21	27.85	1,037,900	-0.77(-2.68%)
May 14, 2010	28.62	29.27	28.16	28.62	1,130,506	-0.81(-2.77%)
May 13, 2010	30.06	30.60	29.16	29.43	936,600	-0.64(-2.13%)
May 12, 2010	29.77	30.46	29.77	30.07	737,788	+0.32(+1.07%)
May 11, 2010	29.83	30.01	29.58	29.75	741,187	+0.09(+0.29%)
May 10, 2010	29.52	29.66	29.34	29.66	1,399,738	+0.34(+1.16%)
May 07, 2010	29.92	30.53	28.98	29.32	1,488,363	-0.68(-2.26%)
May 06, 2010	30.00	32.32	28.27	30.00	103	-1.22(-3.91%)
May 05, 2010	31.19	32.40	29.96	31.22	2,241,999	+1.10(+3.67%)
May 04, 2010	29.91	30.44	28.59	30.12	3,989,186	-1.34(-4.25%)

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.