Skip to main content

St. Joe Company (NY: JOE )

59.79 +0.20 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 61.43 61.84 61.00 61.34 569,671 -0.11(-0.17%)
Jan 30, 2006 61.00 61.53 60.61 61.44 672,909 +0.44(+0.73%)
Jan 27, 2006 60.38 61.21 60.28 61.00 802,319 +0.63(+1.04%)
Jan 26, 2006 60.18 60.69 60.01 60.37 379,332 +0.39(+0.64%)
Jan 25, 2006 60.23 60.62 59.78 59.98 496,018 -0.25(-0.42%)
Jan 24, 2006 60.37 61.28 60.13 60.23 760,113 -0.23(-0.38%)
Jan 23, 2006 60.90 61.08 60.32 60.47 502,328 -0.63(-1.03%)
Jan 20, 2006 61.53 61.53 60.51 61.10 649,220 -0.34(-0.55%)
Jan 19, 2006 61.24 61.77 61.23 61.43 520,224 +0.03(+0.05%)
Jan 18, 2006 61.40 62.06 61.28 61.40 934,418 -0.74(-1.20%)
Jan 17, 2006 61.72 62.38 61.68 62.15 602,670 -0.40(-0.63%)
Jan 13, 2006 62.94 63.08 62.26 62.55 437,882 -0.74(-1.18%)
Jan 12, 2006 63.61 63.78 62.67 63.29 484,950 -0.65(-1.01%)
Jan 11, 2006 64.77 64.77 63.82 63.94 306,817 -0.71(-1.09%)
Jan 10, 2006 65.25 65.25 63.60 64.64 746,769 -0.61(-0.93%)
Jan 09, 2006 64.87 66.13 64.56 65.25 398,366 +0.25(+0.39%)
Jan 06, 2006 65.07 65.16 64.12 65.00 423,193 -0.06(-0.09%)
Jan 05, 2006 64.53 65.72 64.48 65.06 472,226 +0.25(+0.39%)
Jan 04, 2006 65.68 65.68 64.60 64.81 378,712 -0.92(-1.40%)
Jan 03, 2006 64.98 65.81 62.84 65.73 756,182 +0.74(+1.15%)
Dec 30, 2005 65.54 65.73 64.60 64.98 411,193 -0.84(-1.28%)
Dec 29, 2005 66.26 66.51 65.44 65.82 269,163 -0.40(-0.60%)
Dec 28, 2005 66.70 66.70 65.83 66.22 366,298 -0.58(-0.87%)
Dec 27, 2005 67.93 68.49 66.71 66.80 386,160 -1.17(-1.72%)
Dec 23, 2005 67.81 68.29 66.80 67.97 431,986 +0.12(+0.17%)
Dec 22, 2005 67.72 68.06 67.47 67.85 370,333 +0.14(+0.20%)
Dec 21, 2005 67.28 67.79 66.99 67.72 620,669 +0.62(+0.92%)
Dec 20, 2005 66.17 67.39 66.04 67.10 655,841 +1.35(+2.06%)
Dec 19, 2005 66.30 66.99 65.64 65.75 378,815 -0.55(-0.83%)
Dec 16, 2005 67.09 67.19 66.22 66.30 415,538 -0.09(-0.13%)
Dec 15, 2005 65.98 66.46 65.59 66.38 425,262 +0.65(+0.99%)
Dec 14, 2005 65.21 66.07 65.06 65.74 375,608 +0.53(+0.82%)
Dec 13, 2005 64.66 65.49 64.49 65.20 265,853 +0.40(+0.61%)
Dec 12, 2005 64.77 65.05 64.43 64.81 250,336 +0.10(+0.15%)
Dec 09, 2005 64.09 64.86 63.61 64.71 325,644 +0.38(+0.59%)
Dec 08, 2005 62.84 64.59 62.13 64.33 452,468 +1.10(+1.74%)
Dec 07, 2005 64.29 64.29 63.03 63.23 555,913 -1.04(-1.62%)
Dec 06, 2005 63.71 64.45 63.27 64.28 433,434 +0.59(+0.93%)
Dec 05, 2005 65.35 65.35 63.42 63.69 721,632 -1.66(-2.54%)
Dec 02, 2005 64.76 65.52 64.39 65.35 334,644 +0.66(+1.02%)
Dec 01, 2005 64.35 65.18 64.30 64.69 328,437 +0.50(+0.78%)
Nov 30, 2005 65.30 65.35 63.96 64.19 319,851 -0.72(-1.10%)
Nov 29, 2005 64.96 66.32 64.57 64.90 384,918 +0.03(+0.04%)
Nov 28, 2005 66.59 66.70 64.83 64.88 408,504 -1.70(-2.56%)
Nov 25, 2005 66.69 66.70 66.32 66.58 97,858 +0.28(+0.42%)
Nov 23, 2005 66.32 66.93 65.85 66.30 348,299 +0.15(+0.23%)
Nov 22, 2005 64.87 66.21 64.68 66.14 486,398 +1.46(+2.26%)
Nov 21, 2005 63.89 64.86 63.62 64.68 388,746 +0.80(+1.26%)
Nov 18, 2005 63.89 64.04 63.32 63.88 478,639 +0.03(+0.05%)
Nov 17, 2005 61.71 63.87 61.65 63.85 530,879 +1.69(+2.72%)
Nov 16, 2005 62.35 62.79 61.61 62.16 474,915 -0.19(-0.31%)
Nov 15, 2005 63.32 63.50 62.18 62.35 706,736 -1.15(-1.81%)
Nov 14, 2005 64.38 64.72 63.35 63.50 405,400 -0.66(-1.02%)
Nov 11, 2005 63.08 64.17 62.84 64.16 426,193 +1.07(+1.70%)
Nov 10, 2005 62.35 63.17 61.57 63.09 548,982 +0.70(+1.12%)
Nov 09, 2005 62.45 63.02 61.39 62.39 789,078 -0.03(-0.05%)
Nov 08, 2005 62.90 63.81 62.35 62.42 1,240,926 -3.18(-4.85%)
Nov 07, 2005 63.81 65.60 63.62 65.60 618,187 +1.80(+2.82%)
Nov 04, 2005 64.14 64.20 63.19 63.80 601,325 -0.31(-0.48%)
Nov 03, 2005 64.98 66.04 63.91 64.11 759,493 -0.56(-0.87%)
Nov 02, 2005 63.90 65.52 63.70 64.67 1,128,481 +1.27(+2.00%)
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.