Indicators

St. Joe Company (NY: JOE )

59.10 +1.55 (+2.69%)

Streaming Delayed Price Updated: 1:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.80	56.80	54.99	54.99	590,099	-1.96(-3.44%)
Apr 27, 2007	56.50	57.24	56.33	56.95	445,819	+0.18(+0.33%)
Apr 26, 2007	54.91	58.21	54.43	56.77	1,172,461	+1.79(+3.25%)
Apr 25, 2007	53.68	55.35	53.57	54.98	623,055	+1.33(+2.48%)
Apr 24, 2007	53.86	54.12	53.31	53.65	226,461	-0.23(-0.43%)
Apr 23, 2007	53.49	54.31	53.41	53.88	319,560	+0.23(+0.43%)
Apr 20, 2007	53.76	54.40	52.72	53.65	380,012	+0.29(+0.55%)
Apr 19, 2007	53.23	54.34	52.94	53.36	429,650	-0.42(-0.78%)
Apr 18, 2007	52.71	54.97	52.29	53.78	912,647	+0.59(+1.11%)
Apr 17, 2007	51.81	54.13	51.61	53.18	864,450	+1.33(+2.57%)
Apr 16, 2007	51.86	52.29	51.61	51.85	241,117	+0.15(+0.28%)
Apr 13, 2007	52.32	52.53	51.40	51.71	313,793	-0.80(-1.52%)
Apr 12, 2007	51.75	52.71	50.92	52.50	448,290	+0.76(+1.46%)
Apr 11, 2007	52.84	53.03	51.66	51.75	221,256	-0.74(-1.41%)
Apr 10, 2007	51.99	52.77	51.80	52.48	250,972	+0.61(+1.18%)
Apr 09, 2007	51.73	52.21	51.58	51.87	191,447	-0.15(-0.28%)
Apr 05, 2007	52.04	52.61	51.86	52.02	138,310	-0.02(-0.04%)
Apr 04, 2007	51.97	52.28	51.55	52.04	166,731	-0.08(-0.15%)
Apr 03, 2007	51.17	52.42	51.01	52.11	238,923	+0.96(+1.88%)

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.