Skip to main content

St. Joe Company (NY: JOE )

57.94 -0.53 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 37.80 37.80 36.94 37.19 548,500 -0.60(-1.59%)
May 29, 2008 37.62 38.00 37.35 37.79 365,401 +0.17(+0.46%)
May 28, 2008 37.25 37.81 37.21 37.62 441,307 +0.41(+1.09%)
May 27, 2008 36.33 37.29 36.33 37.21 1,858,843 +0.67(+1.83%)
May 26, 2008 37.51 37.65 36.28 36.54 0 +0.00(+0.00%)
May 23, 2008 37.51 37.65 36.28 36.54 523,370 -0.97(-2.58%)
May 22, 2008 37.83 38.48 37.31 37.51 367,936 -0.32(-0.85%)
May 21, 2008 38.12 38.63 37.83 37.83 816,325 -0.18(-0.48%)
May 20, 2008 38.12 39.04 38.01 38.01 1,053,634 -0.31(-0.81%)
May 19, 2008 38.18 38.71 38.08 38.32 1,063,243 -0.02(-0.05%)
May 16, 2008 38.29 38.61 38.20 38.34 607,711 -0.02(-0.05%)
May 15, 2008 37.93 38.49 37.58 38.36 567,988 +0.57(+1.51%)
May 14, 2008 38.52 38.78 37.60 37.79 731,670 -0.79(-2.06%)
May 13, 2008 39.05 39.25 38.08 38.59 464,598 -0.37(-0.95%)
May 12, 2008 39.17 39.17 37.91 38.95 364,654 +0.36(+0.93%)
May 09, 2008 38.29 39.00 38.20 38.60 349,540 -0.16(-0.40%)
May 08, 2008 38.76 39.30 38.33 38.75 441,126 -0.11(-0.27%)
May 07, 2008 40.29 40.80 38.78 38.86 587,184 -1.65(-4.07%)
May 06, 2008 41.28 41.64 39.97 40.50 744,177 -0.19(-0.48%)
May 05, 2008 39.24 40.70 39.24 40.70 491,863 +1.48(+3.78%)
May 02, 2008 39.89 39.89 38.80 39.22 557,376 -0.03(-0.07%)
May 01, 2008 39.34 39.95 38.76 39.24 842,057 -0.16(-0.42%)
Apr 30, 2008 40.46 40.83 38.85 39.41 615,003 -0.80(-2.00%)
Apr 29, 2008 40.65 40.93 40.01 40.21 514,488 -0.71(-1.73%)
Apr 28, 2008 42.63 42.63 40.73 40.92 884,616 +0.31(+0.76%)
Apr 25, 2008 39.48 40.75 39.24 40.61 623,742 +1.02(+2.57%)
Apr 24, 2008 38.14 39.69 37.83 39.59 535,444 +1.57(+4.13%)
Apr 23, 2008 38.45 38.76 37.77 38.02 288,175 -0.61(-1.58%)
Apr 22, 2008 38.53 38.94 38.42 38.63 396,962 -0.10(-0.25%)
Apr 21, 2008 39.30 39.30 38.44 38.73 432,403 -0.57(-1.45%)
Apr 18, 2008 38.76 40.07 38.76 39.30 589,566 +0.35(+0.90%)
Apr 17, 2008 38.71 39.00 38.15 38.95 444,751 -0.13(-0.32%)
Apr 16, 2008 38.47 39.09 37.79 39.08 690,736 +1.07(+2.80%)
Apr 15, 2008 38.51 39.14 36.82 38.01 975,013 -0.15(-0.38%)
Apr 14, 2008 38.64 39.04 37.39 38.16 1,100,539 -0.55(-1.43%)
Apr 11, 2008 38.77 39.98 38.59 38.71 867,831 -0.68(-1.72%)
Apr 10, 2008 39.24 40.31 39.11 39.39 538,577 +0.11(+0.27%)
Apr 09, 2008 40.13 40.68 39.05 39.28 634,708 -1.06(-2.62%)
Apr 08, 2008 41.06 41.12 40.04 40.34 595,389 -0.72(-1.75%)
Apr 07, 2008 41.68 42.25 40.55 41.06 871,614 -0.58(-1.40%)
Apr 04, 2008 42.43 42.62 41.47 41.64 1,101,211 -0.16(-0.37%)
Apr 03, 2008 42.05 42.38 41.52 41.79 1,170,038 -0.36(-0.85%)
Apr 02, 2008 43.40 43.40 41.95 42.15 1,003,848 -0.94(-2.18%)
Apr 01, 2008 41.69 43.09 40.49 43.09 1,200,900 +1.49(+3.59%)
Mar 31, 2008 42.63 42.63 41.14 41.60 1,781,435 +0.90(+2.21%)
Mar 28, 2008 40.84 41.67 40.24 40.70 827,978 -0.23(-0.57%)
Mar 27, 2008 41.68 42.72 40.85 40.93 974,610 -0.93(-2.22%)
Mar 26, 2008 42.93 43.64 41.64 41.86 624,893 -1.37(-3.16%)
Mar 25, 2008 42.48 43.27 41.97 43.23 1,620,799 +0.11(+0.25%)
Mar 24, 2008 45.37 45.37 41.72 43.12 1,862,593 -1.46(-3.28%)
Mar 21, 2008 41.91 44.95 41.47 44.58 1,113,618 -0.11(-0.24%)
Mar 20, 2008 41.91 44.95 41.47 44.69 1,113,618 +2.59(+6.15%)
Mar 19, 2008 43.44 43.44 41.34 42.10 770,477 -1.01(-2.34%)
Mar 18, 2008 40.61 43.35 40.61 43.11 1,726,539 +2.84(+7.05%)
Mar 17, 2008 40.20 40.70 38.42 40.27 1,190,773 -0.19(-0.48%)
Mar 14, 2008 39.24 40.80 38.29 40.47 1,368,085 +1.22(+3.11%)
Mar 13, 2008 38.27 39.24 36.76 39.24 866,004 +1.51(+4.01%)
Mar 12, 2008 37.70 38.59 37.03 37.73 974,709 -0.03(-0.08%)
Mar 11, 2008 37.65 38.21 36.82 37.76 996,350 +0.85(+2.31%)
Mar 10, 2008 35.96 37.27 35.96 36.91 1,203,249 +0.84(+2.34%)
Mar 07, 2008 36.86 37.73 35.76 36.07 1,016,218 -1.19(-3.20%)
Mar 06, 2008 37.55 38.35 37.26 37.26 557,215 -0.63(-1.66%)
Mar 05, 2008 38.01 38.54 37.30 37.89 920,320 +0.43(+1.14%)
Mar 04, 2008 36.65 37.46 36.65 37.46 843,652 +0.35(+0.94%)
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.