Indicators

St. Joe Company (NY: JOE )

58.09 -0.76 (-1.29%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.44	24.88	24.31	24.69	1,105,703	+0.25(+1.03%)
Jun 27, 2014	24.40	24.95	24.36	24.44	5,040,440	-0.02(-0.08%)
Jun 26, 2014	24.93	24.93	24.33	24.46	1,231,933	-0.39(-1.56%)
Jun 25, 2014	25.06	25.35	24.81	24.85	1,104,048	-0.18(-0.74%)
Jun 24, 2014	25.39	25.42	24.96	25.03	784,701	-0.35(-1.38%)
Jun 23, 2014	25.36	25.87	25.33	25.38	845,735	-0.06(-0.23%)
Jun 20, 2014	24.86	25.46	24.78	25.44	1,046,080	+0.61(+2.46%)
Jun 19, 2014	24.80	25.03	24.63	24.83	619,394	+0.19(+0.79%)
Jun 18, 2014	24.63	24.80	24.30	24.63	632,045	-0.06(-0.24%)
Jun 17, 2014	24.70	24.88	24.46	24.69	508,475	-0.04(-0.16%)
Jun 16, 2014	24.12	24.76	24.12	24.73	635,747	+0.64(+2.66%)
Jun 13, 2014	24.12	24.29	23.82	24.09	591,026	-0.05(-0.20%)
Jun 12, 2014	23.78	24.35	23.62	24.14	821,699	+0.32(+1.35%)
Jun 11, 2014	23.78	24.03	23.53	23.82	910,198	+0.02(+0.08%)
Jun 10, 2014	24.21	24.22	23.71	23.80	1,002,180	-0.22(-0.93%)
Jun 06, 2014	24.25	24.37	23.86	24.02	972,115	-0.24(-1.00%)
Jun 05, 2014	23.96	24.39	23.64	24.27	719,767	+0.43(+1.79%)
Jun 04, 2014	23.62	24.03	23.41	23.84	920,849	+0.15(+0.61%)
Jun 03, 2014	22.98	24.04	22.87	23.69	1,519,866	+0.68(+2.95%)

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.