Skip to main content

St. Joe Company (NY: JOE )

57.84 +0.45 (+0.78%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.91 14.91 13.90 13.93 752,258 -1.04(-6.94%)
Oct 28, 2011 14.91 15.09 14.70 14.97 568,432 +0.08(+0.52%)
Oct 27, 2011 14.62 15.14 14.51 14.90 1,045,085 +0.63(+4.43%)
Oct 26, 2011 14.10 14.39 13.90 14.26 535,725 +0.29(+2.08%)
Oct 25, 2011 14.15 14.22 13.90 13.97 612,926 -0.29(-2.04%)
Oct 24, 2011 14.38 14.38 14.00 14.26 1,009,612 -0.11(-0.74%)
Oct 21, 2011 14.22 14.42 14.05 14.37 797,429 +0.28(+2.00%)
Oct 20, 2011 14.48 14.54 13.84 14.09 610,666 -0.43(-2.94%)
Oct 19, 2011 14.83 15.07 14.43 14.52 349,801 -0.32(-2.16%)
Oct 18, 2011 14.33 14.99 14.24 14.84 573,666 +0.47(+3.24%)
Oct 17, 2011 14.89 15.04 14.35 14.37 461,958 -0.63(-4.21%)
Oct 14, 2011 15.13 15.29 14.73 15.00 347,996 +0.15(+0.98%)
Oct 13, 2011 14.71 15.19 14.62 14.86 471,061 -0.04(-0.26%)
Oct 12, 2011 14.80 15.06 14.57 14.90 596,777 +0.17(+1.12%)
Oct 11, 2011 14.71 14.95 14.57 14.73 324,255 -0.12(-0.78%)
Oct 10, 2011 15.57 15.57 14.55 14.85 608,419 +0.36(+2.48%)
Oct 07, 2011 15.04 15.15 14.40 14.49 646,763 -0.48(-3.18%)
Oct 06, 2011 14.99 15.01 14.74 14.96 609,008 +0.34(+2.32%)
Oct 05, 2011 14.82 14.85 14.40 14.62 480,075 -0.07(-0.46%)
Oct 04, 2011 14.19 14.79 13.89 14.69 1,264,284 +0.33(+2.30%)
Oct 03, 2011 14.78 14.80 14.10 14.36 773,471 -0.19(-1.33%)
Sep 30, 2011 14.79 15.00 14.50 14.56 814,890 -0.37(-2.47%)
Sep 29, 2011 14.88 15.14 14.66 14.92 436,153 +0.22(+1.52%)
Sep 28, 2011 15.02 15.35 14.66 14.70 350,055 -0.48(-3.13%)
Sep 27, 2011 15.51 15.64 15.12 15.18 531,240 +0.03(+0.19%)
Sep 26, 2011 15.43 15.53 14.71 15.15 510,762 -0.16(-1.02%)
Sep 23, 2011 14.82 15.34 14.71 15.30 683,875 +0.42(+2.80%)
Sep 22, 2011 14.98 15.69 14.57 14.89 553,294 -0.23(-1.54%)
Sep 21, 2011 16.40 16.40 15.12 15.12 498,577 -1.03(-6.37%)
Sep 20, 2011 16.60 16.71 16.10 16.15 777,843 -0.37(-2.23%)
Sep 19, 2011 17.25 17.25 16.46 16.52 520,043 -1.16(-6.54%)
Sep 16, 2011 17.87 18.16 17.48 17.67 1,404,589 +1.09(+6.56%)
Sep 15, 2011 16.61 16.74 16.44 16.59 358,894 +0.16(+0.95%)
Sep 14, 2011 16.51 16.63 16.19 16.43 651,234 +0.15(+0.89%)
Sep 13, 2011 16.46 16.66 16.13 16.28 306,871 -0.01(-0.06%)
Sep 12, 2011 16.27 16.72 16.06 16.29 438,387 -0.18(-1.12%)
Sep 09, 2011 16.94 17.24 16.36 16.48 386,300 -0.70(-4.07%)
Sep 08, 2011 17.48 17.65 17.06 17.18 205,760 -0.46(-2.59%)
Sep 07, 2011 16.85 17.81 16.85 17.63 390,795 +1.13(+6.82%)
Sep 06, 2011 16.45 16.74 16.26 16.51 208,851 -0.33(-1.96%)
Sep 02, 2011 16.99 17.44 16.75 16.84 255,885 -0.42(-2.42%)
Sep 01, 2011 17.87 18.08 17.25 17.26 306,597 -0.65(-3.63%)
Aug 31, 2011 17.88 18.26 17.70 17.91 1,196,675 +0.18(+1.04%)
Aug 30, 2011 18.01 18.01 17.46 17.72 386,796 -0.21(-1.19%)
Aug 29, 2011 16.89 17.95 16.78 17.93 505,561 +1.25(+7.51%)
Aug 26, 2011 15.91 16.70 15.51 16.68 615,178 +0.63(+3.93%)
Aug 25, 2011 17.00 17.38 15.98 16.05 382,940 -0.73(-4.34%)
Aug 24, 2011 16.27 16.89 16.27 16.78 456,708 +0.42(+2.55%)
Aug 23, 2011 15.85 16.77 15.77 16.36 604,839 +0.72(+4.59%)
Aug 22, 2011 15.61 15.93 15.48 15.64 528,634 +0.54(+3.60%)
Aug 19, 2011 15.68 15.89 15.02 15.10 640,358 -0.83(-5.18%)
Aug 18, 2011 16.30 18.72 15.72 15.92 515,232 -0.77(-4.60%)
Aug 17, 2011 17.06 17.22 16.48 16.69 497,545 -0.37(-2.16%)
Aug 16, 2011 17.58 17.67 16.81 17.06 358,725 -0.77(-4.30%)
Aug 15, 2011 16.70 17.90 16.65 17.83 814,733 +1.35(+8.19%)
Aug 12, 2011 17.45 17.55 16.47 16.48 548,285 -0.81(-4.66%)
Aug 11, 2011 16.35 17.48 15.85 17.28 1,010,638 +1.07(+6.59%)
Aug 10, 2011 15.98 16.88 15.24 16.22 1,114,281 -0.13(-0.77%)
Aug 09, 2011 15.99 16.39 14.67 16.34 1,271,900 +1.93(+13.41%)
Aug 08, 2011 15.99 16.21 14.37 14.41 1,339,007 -2.00(-12.19%)
Aug 05, 2011 15.99 17.31 15.73 16.41 869,851 +0.50(+3.18%)
Aug 04, 2011 16.92 17.14 15.85 15.91 859,313 -1.08(-6.35%)
Aug 03, 2011 17.11 17.25 16.56 16.98 495,303 -0.13(-0.74%)
Aug 02, 2011 17.15 17.34 17.09 17.11 449,954 -0.15(-0.84%)
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.