Indicators

St. Joe Company (NY: JOE )

57.55 -0.54 (-0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.67	15.67	15.27	15.47	855,768	-0.18(-1.18%)
May 28, 2015	15.15	15.67	15.15	15.65	1,259,657	+0.51(+3.33%)
May 27, 2015	14.79	15.16	14.60	15.15	1,065,585	+0.44(+2.97%)
May 26, 2015	14.91	15.00	14.51	14.71	1,093,779	-0.24(-1.62%)
May 22, 2015	15.16	14.95	14.95	14.95	696,344	-0.20(-1.35%)
May 21, 2015	15.37	15.47	15.15	15.16	490,569	-0.28(-1.82%)
May 20, 2015	15.74	15.74	15.41	15.44	754,453	-0.31(-1.97%)
May 19, 2015	15.73	15.95	15.49	15.75	672,383	-0.03(-0.18%)
May 18, 2015	15.89	16.16	15.53	15.78	700,228	-0.11(-0.67%)
May 15, 2015	15.99	16.02	15.68	15.89	566,326	-0.11(-0.67%)
May 14, 2015	16.01	16.15	15.86	15.99	629,419	+0.03(+0.18%)
May 13, 2015	16.23	16.39	15.95	15.96	471,159	-0.17(-1.08%)
May 12, 2015	16.20	16.31	16.02	16.14	476,961	-0.17(-1.01%)
May 11, 2015	16.49	16.73	16.25	16.30	549,459	-0.21(-1.29%)
May 08, 2015	16.20	16.70	16.20	16.52	519,533	+0.17(+1.01%)
May 07, 2015	16.35	16.46	16.03	16.35	529,671	-0.02(-0.12%)
May 06, 2015	16.58	16.60	16.13	16.37	462,018	-0.17(-1.06%)
May 05, 2015	17.06	17.10	16.43	16.55	522,348	-0.54(-3.18%)
May 04, 2015	16.87	17.20	16.73	17.09	741,476	+0.28(+1.68%)

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.