Skip to main content

St. Joe Company (NY: JOE )

57.66 +0.27 (+0.48%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 27.72 28.34 27.63 28.34 151,997 +0.72(+2.60%)
Oct 30, 2002 27.63 27.92 27.34 27.62 81,456 +0.23(+0.85%)
Oct 29, 2002 27.09 27.60 26.95 27.38 95,976 +0.44(+1.62%)
Oct 28, 2002 28.06 28.10 26.91 26.95 81,147 -0.90(-3.24%)
Oct 25, 2002 27.56 28.02 27.55 27.85 84,236 +0.28(+1.02%)
Oct 24, 2002 27.34 27.92 27.34 27.57 83,516 +0.26(+0.96%)
Oct 23, 2002 26.32 27.42 26.19 27.31 83,722 +1.21(+4.65%)
Oct 22, 2002 26.90 27.00 25.73 26.09 76,719 -1.19(-4.38%)
Oct 21, 2002 26.46 27.49 26.32 27.29 80,014 +0.73(+2.74%)
Oct 18, 2002 27.29 27.29 26.35 26.56 59,212 -0.57(-2.11%)
Oct 17, 2002 26.22 27.25 25.83 27.13 126,870 +0.66(+2.49%)
Oct 16, 2002 27.00 27.00 26.22 26.47 56,432 -0.52(-1.94%)
Oct 15, 2002 26.07 27.10 26.07 27.00 41,500 +1.06(+4.08%)
Oct 14, 2002 26.41 26.46 25.73 25.94 41,294 -0.61(-2.30%)
Oct 11, 2002 25.93 26.95 25.93 26.55 103,493 +0.54(+2.09%)
Oct 10, 2002 24.86 26.17 23.98 26.01 122,133 +1.15(+4.61%)
Oct 09, 2002 25.98 25.98 24.63 24.86 98,756 -0.91(-3.54%)
Oct 08, 2002 26.12 26.22 25.49 25.77 87,738 -0.25(-0.97%)
Oct 07, 2002 26.17 26.26 26.02 26.02 104,832 -0.16(-0.59%)
Oct 04, 2002 26.64 26.80 26.13 26.18 181,552 -0.36(-1.35%)
Oct 03, 2002 26.89 26.94 26.46 26.54 72,188 -0.20(-0.76%)
Oct 02, 2002 27.17 27.41 26.73 26.74 95,255 -0.45(-1.64%)
Oct 01, 2002 26.83 27.43 26.70 27.19 113,277 +0.39(+1.45%)
Sep 30, 2002 26.80 26.94 26.56 26.80 149,525 -0.10(-0.36%)
Sep 27, 2002 27.34 27.75 26.90 26.90 63,744 -0.60(-2.19%)
Sep 26, 2002 27.47 28.03 27.42 27.50 74,556 +0.03(+0.11%)
Sep 25, 2002 26.75 27.67 26.75 27.47 132,019 +0.80(+2.99%)
Sep 24, 2002 26.80 26.94 26.44 26.68 535,491 -0.15(-0.54%)
Sep 23, 2002 26.95 27.10 26.70 26.82 81,559 -0.23(-0.86%)
Sep 20, 2002 26.75 27.39 26.75 27.05 79,293 +0.17(+0.65%)
Sep 19, 2002 27.61 27.63 26.87 26.88 83,927 -0.76(-2.74%)
Sep 18, 2002 27.69 28.11 27.45 27.64 108,128 -0.16(-0.56%)
Sep 17, 2002 27.90 28.40 27.77 27.79 185,568 -0.08(-0.28%)
Sep 16, 2002 28.16 28.21 27.87 27.87 68,275 -0.31(-1.10%)
Sep 13, 2002 27.83 28.27 27.80 28.18 106,686 +0.35(+1.26%)
Sep 12, 2002 27.68 27.98 27.53 27.83 151,482 +0.13(+0.46%)
Sep 11, 2002 27.87 27.96 27.62 27.70 158,999 -0.11(-0.38%)
Sep 10, 2002 27.72 28.26 27.71 27.81 518,602 +0.14(+0.49%)
Sep 09, 2002 27.73 28.03 27.60 27.68 514,895 -0.08(-0.28%)
Sep 06, 2002 26.70 28.04 26.70 27.75 113,174 +0.21(+0.78%)
Sep 05, 2002 27.77 28.04 27.54 27.54 233,350 -0.22(-0.80%)
Sep 04, 2002 27.43 27.95 27.43 27.76 321,809 +0.31(+1.13%)
Sep 03, 2002 28.03 28.03 27.29 27.45 95,873 -0.61(-2.18%)
Aug 30, 2002 27.97 28.34 27.78 28.06 73,938 +0.07(+0.24%)
Aug 29, 2002 27.72 28.42 27.72 28.00 98,036 +0.06(+0.21%)
Aug 28, 2002 27.97 28.06 27.72 27.94 98,036 -0.03(-0.10%)
Aug 27, 2002 28.06 28.30 27.93 27.97 213,063 -0.10(-0.35%)
Aug 26, 2002 27.97 28.15 27.93 28.06 97,830 -0.05(-0.17%)
Aug 23, 2002 28.26 28.34 28.04 28.11 411,916 -0.15(-0.52%)
Aug 22, 2002 28.31 28.55 28.04 28.26 119,043 +0.05(+0.17%)
Aug 21, 2002 27.55 28.55 27.35 28.21 287,414 +0.66(+2.40%)
Aug 20, 2002 27.97 27.97 27.47 27.55 109,363 -0.61(-2.17%)
Aug 16, 2002 28.11 28.25 27.95 28.16 135,932 -0.06(-0.21%)
Aug 15, 2002 27.92 28.22 27.82 28.22 178,359 +0.32(+1.15%)
Aug 14, 2002 27.81 28.03 27.29 27.90 92,475 +0.10(+0.35%)
Aug 13, 2002 28.13 28.33 27.68 27.80 101,331 -0.35(-1.24%)
Aug 12, 2002 27.68 28.18 27.68 28.15 350,128 +1.68(+6.35%)
Aug 07, 2002 27.00 27.58 26.10 26.47 206,473 -0.50(-1.84%)
Aug 06, 2002 26.32 27.45 26.32 26.97 175,476 +0.80(+3.04%)
Aug 05, 2002 26.51 26.66 25.83 26.17 96,182 -0.48(-1.79%)
Aug 02, 2002 27.19 27.40 26.44 26.65 110,393 -0.66(-2.42%)
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.