Indicators

St. Joe Company (NY: JOE )

58.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.99	24.85	23.63	24.80	1,221,015	+1.12(+4.72%)
May 28, 2009	23.99	24.34	22.90	23.68	1,002,062	+0.04(+0.16%)
May 27, 2009	24.03	24.82	23.53	23.64	1,692,756	-0.47(-1.93%)
May 26, 2009	22.67	24.23	22.37	24.11	1,861,709	+1.18(+5.17%)
May 22, 2009	22.94	23.62	22.85	22.93	947,199	-0.11(-0.46%)
May 21, 2009	23.21	23.52	22.64	23.03	940,388	-0.50(-2.10%)
May 20, 2009	24.92	25.30	23.47	23.53	1,331,711	-0.99(-4.04%)
May 19, 2009	24.37	25.04	24.30	24.52	1,246,151	+0.24(+1.00%)
May 18, 2009	23.15	24.45	23.15	24.28	2,332,607	+1.65(+7.30%)
May 15, 2009	22.78	23.60	22.39	22.62	1,682,460	-0.54(-2.35%)
May 14, 2009	22.37	23.25	21.76	23.17	2,171,300	+1.07(+4.83%)
May 13, 2009	23.11	23.29	21.93	22.10	2,676,812	-1.74(-7.29%)
May 12, 2009	24.54	24.96	23.21	23.84	1,732,530	-0.77(-3.12%)
May 11, 2009	25.74	25.92	24.47	24.61	1,793,890	-1.84(-6.94%)
May 08, 2009	24.51	26.52	24.14	26.44	2,352,434	+2.58(+10.79%)
May 07, 2009	25.56	25.92	23.76	23.87	2,090,694	-1.51(-5.94%)
May 06, 2009	25.94	26.04	24.65	25.37	1,722,471	-0.03(-0.11%)
May 05, 2009	25.13	26.06	24.01	25.40	1,686,595	-0.40(-1.54%)
May 04, 2009	24.65	25.94	24.65	25.80	2,088,560	+1.96(+8.23%)

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.