Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St. Joe Company (NY: JOE )

58.47 -0.57 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 74.87 76.62 74.77 76.58 1,253,731 +2.00(+2.68%)
May 27, 2005 74.30 74.66 74.04 74.58 430,886 +0.37(+0.50%)
May 26, 2005 73.30 74.71 72.97 74.22 863,420 +1.87(+2.59%)
May 25, 2005 73.46 73.46 71.37 72.34 440,052 -0.74(-1.01%)
May 24, 2005 73.49 73.55 72.68 73.08 503,799 -0.41(-0.55%)
May 23, 2005 72.24 73.98 72.11 73.49 1,013,056 +1.85(+2.59%)
May 20, 2005 71.47 71.65 71.00 71.63 211,426 +0.21(+0.30%)
May 19, 2005 70.93 71.55 70.70 71.42 312,763 +0.42(+0.59%)
May 18, 2005 69.04 71.33 69.04 71.00 670,119 +1.80(+2.60%)
May 17, 2005 69.47 69.62 68.86 69.20 467,857 -0.21(-0.31%)
May 16, 2005 69.65 69.73 68.17 69.42 729,335 -0.22(-0.32%)
May 13, 2005 71.12 71.13 69.52 69.64 391,546 -1.34(-1.89%)
May 12, 2005 71.56 71.95 70.69 70.98 328,108 -0.76(-1.06%)
May 11, 2005 71.18 72.13 70.81 71.74 301,744 +0.61(+0.86%)
May 10, 2005 70.84 71.47 70.59 71.13 301,847 -0.10(-0.14%)
May 09, 2005 70.36 71.45 69.70 71.22 351,897 +0.86(+1.23%)
May 06, 2005 70.20 70.75 69.04 70.36 410,804 +0.17(+0.24%)
May 05, 2005 68.51 70.59 68.41 70.20 634,074 +1.93(+2.83%)
May 04, 2005 67.44 68.48 66.92 68.26 590,924 +1.34(+2.00%)
May 03, 2005 67.96 68.06 66.81 66.92 395,974 -1.04(-1.53%)
May 02, 2005 68.02 68.10 67.32 67.96 335,934 +0.39(+0.57%)
Apr 29, 2005 67.49 67.86 66.45 67.57 353,854 +0.30(+0.45%)
Apr 28, 2005 68.20 68.32 66.82 67.27 420,588 -0.88(-1.30%)
Apr 27, 2005 68.31 68.41 67.58 68.16 353,339 -0.16(-0.23%)
Apr 26, 2005 68.31 69.13 67.99 68.31 593,292 -0.05(-0.07%)
Apr 25, 2005 68.07 68.75 67.81 68.36 742,517 +0.28(+0.41%)
Apr 22, 2005 67.97 68.49 67.34 68.08 856,417 +0.14(+0.20%)
Apr 21, 2005 68.46 68.46 67.04 67.94 667,544 +1.52(+2.30%)
Apr 20, 2005 67.97 68.46 66.37 66.42 1,123,353 +0.58(+0.88%)
Apr 19, 2005 64.16 65.84 64.16 65.84 438,095 +1.92(+3.01%)
Apr 18, 2005 62.84 64.38 62.83 63.91 558,175 +1.14(+1.81%)
Apr 15, 2005 64.67 65.17 62.45 62.78 1,073,302 -2.09(-3.22%)
Apr 14, 2005 66.71 66.72 64.03 64.86 541,594 -1.84(-2.77%)
Apr 13, 2005 68.45 68.46 66.37 66.71 435,417 -1.88(-2.75%)
Apr 12, 2005 66.85 68.75 66.32 68.59 337,479 +1.98(+2.97%)
Apr 11, 2005 67.10 67.15 66.52 66.61 287,223 -0.46(-0.68%)
Apr 08, 2005 68.01 68.01 66.81 67.07 430,268 -0.99(-1.46%)
Apr 07, 2005 65.56 68.15 65.52 68.06 442,935 +2.19(+3.33%)
Apr 06, 2005 65.88 66.37 65.68 65.86 378,570 +0.22(+0.34%)
Apr 05, 2005 65.61 66.23 65.41 65.64 212,559 -0.29(-0.44%)
Apr 04, 2005 65.88 66.10 65.15 65.93 316,573 -0.08(-0.12%)
Apr 01, 2005 66.95 66.98 65.74 66.01 366,727 +0.66(+1.01%)
Mar 31, 2005 65.11 66.13 65.09 65.35 325,636 +0.06(+0.09%)
Mar 30, 2005 64.57 65.70 63.75 65.29 495,560 +0.17(+0.25%)
Mar 29, 2005 65.01 66.01 64.89 65.13 336,964 -0.13(-0.19%)
Mar 28, 2005 66.90 66.90 64.72 65.25 698,645 -1.75(-2.61%)
Mar 24, 2005 65.88 67.71 65.80 67.00 496,899 +0.99(+1.50%)
Mar 23, 2005 66.43 66.43 65.59 66.01 719,654 -0.82(-1.22%)
Mar 22, 2005 67.00 68.21 66.59 66.83 1,127,163 -0.47(-0.69%)
Mar 21, 2005 63.26 67.57 63.26 67.29 899,774 -0.34(-0.50%)
Mar 18, 2005 68.89 68.91 67.63 67.63 409,980 -1.02(-1.49%)
Mar 17, 2005 69.09 69.12 67.97 68.65 503,387 -0.68(-0.98%)
Mar 16, 2005 69.72 69.77 69.14 69.33 392,885 -0.63(-0.90%)
Mar 15, 2005 70.59 70.71 69.61 69.96 800,806 -0.04(-0.06%)
Mar 14, 2005 69.47 70.00 68.66 70.00 312,763 +0.18(+0.26%)
Mar 11, 2005 70.41 71.03 68.95 69.82 474,860 -0.73(-1.03%)
Mar 10, 2005 72.29 72.29 69.91 70.54 410,083 -1.21(-1.69%)
Mar 09, 2005 73.02 73.25 71.73 71.76 625,835 -1.70(-2.31%)
Mar 08, 2005 73.65 73.65 72.08 73.46 402,565 +0.01(+0.01%)
Mar 07, 2005 72.83 73.70 72.35 73.45 412,143 +0.57(+0.79%)
Mar 04, 2005 70.83 72.88 70.74 72.88 427,899 +2.14(+3.02%)
Mar 03, 2005 70.72 71.28 70.52 70.74 303,391 +0.00(+0.00%)
Mar 02, 2005 70.78 70.86 70.53 70.74 426,870 -0.04(-0.05%)
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.