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 (%)
Sep 29, 2006	53.31	54.07	53.13	53.17	666,109	-0.20(-0.38%)
Sep 28, 2006	53.30	53.59	52.87	53.38	600,066	+0.08(+0.15%)
Sep 27, 2006	53.07	54.04	52.47	53.30	1,324,067	+0.24(+0.46%)
Sep 26, 2006	52.29	54.12	51.61	53.06	1,480,920	+1.23(+2.37%)
Sep 25, 2006	51.84	52.80	50.87	51.83	854,746	-0.08(-0.15%)
Sep 22, 2006	51.28	52.18	49.42	51.90	550,327	+0.45(+0.87%)
Sep 21, 2006	52.67	53.05	51.32	51.46	656,512	-1.26(-2.39%)
Sep 20, 2006	52.33	53.71	52.24	52.72	353,538	+0.24(+0.46%)
Sep 19, 2006	52.56	53.36	51.82	52.47	1,092,089	-0.09(-0.17%)
Sep 18, 2006	53.22	54.03	51.21	52.56	1,056,384	-1.32(-2.45%)
Sep 15, 2006	51.99	54.89	51.98	53.88	1,305,285	+2.02(+3.89%)
Sep 14, 2006	52.38	52.57	51.08	51.86	1,136,565	-2.40(-4.43%)
Sep 13, 2006	53.64	56.55	52.85	54.27	1,882,546	-0.05(-0.09%)
Sep 12, 2006	51.55	55.82	51.54	54.32	2,263,328	+2.72(+5.28%)
Sep 11, 2006	48.45	53.28	46.47	51.59	2,054,775	+3.46(+7.19%)
Sep 08, 2006	46.03	48.37	44.59	48.13	1,520,339	+1.70(+3.65%)
Sep 07, 2006	46.17	46.98	45.17	46.44	1,375,044	+0.03(+0.06%)
Sep 06, 2006	47.80	47.80	45.95	46.41	1,248,013	-1.39(-2.90%)
Sep 05, 2006	48.70	49.12	47.68	47.79	1,009,019	-1.46(-2.97%)

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.