Indicators

St. Joe Company (NY: JOE )

57.55 -0.54 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	37.48	38.36	37.35	38.36	194,012	+0.81(+2.15%)
Jan 29, 2004	38.37	38.45	36.95	37.55	240,353	-0.85(-2.23%)
Jan 28, 2004	38.75	38.83	38.40	38.41	208,120	-0.44(-1.12%)
Jan 27, 2004	38.83	38.84	38.46	38.84	326,237	+0.17(+0.45%)
Jan 26, 2004	38.41	38.68	37.91	38.67	299,257	+0.46(+1.19%)
Jan 23, 2004	38.20	38.45	37.89	38.21	371,342	+0.25(+0.66%)
Jan 22, 2004	37.53	38.27	37.53	37.96	480,603	+0.67(+1.80%)
Jan 21, 2004	37.19	37.38	37.15	37.29	117,396	+0.30(+0.81%)
Jan 20, 2004	37.21	37.33	36.91	36.99	172,798	+0.09(+0.24%)
Jan 16, 2004	36.80	37.38	36.51	36.90	223,155	+0.39(+1.06%)
Jan 15, 2004	36.88	36.88	36.42	36.51	80,529	-0.13(-0.34%)
Jan 14, 2004	36.32	36.71	35.94	36.64	201,633	+0.42(+1.15%)
Jan 13, 2004	36.31	36.76	36.12	36.22	227,686	-0.09(-0.24%)
Jan 12, 2004	36.46	36.56	35.37	36.31	437,661	+0.09(+0.24%)
Jan 09, 2004	35.64	36.22	35.50	36.22	188,451	+0.76(+2.14%)
Jan 08, 2004	36.76	36.76	35.34	35.46	329,224	-0.63(-1.75%)
Jan 07, 2004	36.32	36.32	35.94	36.09	269,908	-0.17(-0.46%)
Jan 06, 2004	36.06	36.46	35.98	36.26	203,074	+0.45(+1.25%)
Jan 05, 2004	36.37	36.56	35.70	35.81	217,182	-0.27(-0.75%)

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.