Indicators

St. Joe Company (NY: JOE )

56.29 +0.74 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.50	35.11	33.50	34.41	1,282,954	+0.87(+2.60%)
Dec 28, 2007	33.29	33.99	32.80	33.54	833,361	+0.74(+2.25%)
Dec 27, 2007	32.65	33.18	32.65	32.80	556,650	-0.08(-0.24%)
Dec 26, 2007	33.85	33.85	32.70	32.88	826,118	-0.33(-0.99%)
Dec 24, 2007	32.82	33.30	32.46	33.21	906,863	+0.77(+2.36%)
Dec 21, 2007	32.41	32.69	31.96	32.44	1,111,031	+0.15(+0.45%)
Dec 20, 2007	31.87	32.46	31.87	32.30	1,627,717	+0.20(+0.63%)
Dec 19, 2007	30.16	32.12	30.12	32.09	1,795,886	+2.04(+6.80%)
Dec 18, 2007	27.86	30.35	27.86	30.05	1,682,365	+2.00(+7.12%)
Dec 17, 2007	27.52	28.26	27.51	28.05	1,142,930	+0.76(+2.77%)
Dec 14, 2007	27.11	27.69	26.75	27.30	779,280	+0.32(+1.19%)
Dec 13, 2007	27.13	27.18	26.55	26.98	733,511	+0.03(+0.11%)
Dec 12, 2007	27.98	28.26	26.31	26.95	871,610	-0.08(-0.29%)
Dec 11, 2007	28.66	29.55	27.03	27.03	843,301	-1.82(-6.31%)
Dec 10, 2007	28.69	28.90	27.98	28.85	702,902	+0.36(+1.26%)
Dec 07, 2007	27.87	28.59	27.74	28.49	909,959	+0.53(+1.91%)
Dec 06, 2007	26.76	28.08	26.76	27.96	727,752	+1.09(+4.04%)
Dec 05, 2007	26.48	27.31	26.28	26.87	511,516	+0.46(+1.72%)
Dec 04, 2007	27.18	27.43	26.37	26.42	672,852	-1.13(-4.12%)

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.