Indicators

St. Joe Company (NY: JOE )

57.55 -0.54 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	25.54	25.72	25.26	25.36	413,936	-0.04(-0.15%)
Apr 28, 2011	25.38	25.54	25.18	25.40	275,219	-0.04(-0.15%)
Apr 27, 2011	25.03	25.44	24.86	25.44	399,263	+0.38(+1.51%)
Apr 26, 2011	24.78	25.09	24.78	25.06	256,375	+0.31(+1.26%)
Apr 25, 2011	24.57	24.89	24.52	24.75	411,424	+0.34(+1.39%)
Apr 21, 2011	24.14	24.49	23.91	24.41	267,123	+0.48(+1.99%)
Apr 20, 2011	23.80	23.96	23.58	23.94	289,064	+0.29(+1.23%)
Apr 19, 2011	23.71	23.76	23.55	23.64	578,389	+0.04(+0.16%)
Apr 18, 2011	23.82	23.96	23.58	23.61	614,898	-0.40(-1.66%)
Apr 15, 2011	24.28	24.33	23.79	24.00	750,381	-0.20(-0.84%)
Apr 14, 2011	24.30	24.56	24.09	24.21	728,213	-0.13(-0.52%)
Apr 13, 2011	25.21	25.21	24.25	24.33	926,667	-0.70(-2.79%)
Apr 12, 2011	25.76	25.96	24.96	25.03	918,670	-0.92(-3.55%)
Apr 11, 2011	26.30	26.37	25.66	25.96	1,104,426	-0.31(-1.18%)
Apr 08, 2011	26.26	26.41	26.07	26.27	698,713	+0.05(+0.18%)
Apr 07, 2011	26.25	26.38	26.01	26.22	508,849	-0.09(-0.33%)
Apr 06, 2011	26.02	26.30	26.02	26.30	385,820	+0.45(+1.73%)
Apr 05, 2011	25.25	25.99	25.16	25.86	1,001,156	+0.61(+2.42%)
Apr 04, 2011	25.22	25.53	25.08	25.25	300,599	+0.04(+0.15%)

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.