Skip to main content

St. Joe Company (NY: JOE )

57.27 -0.82 (-1.41%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.06 15.48 15.01 15.45 491,744 +0.50(+3.31%)
Jan 28, 2016 15.29 15.51 14.94 14.95 244,636 -0.23(-1.53%)
Jan 27, 2016 15.50 15.50 15.11 15.19 251,427 -0.34(-2.19%)
Jan 26, 2016 15.33 15.62 15.25 15.53 260,010 +0.23(+1.52%)
Jan 25, 2016 15.58 15.66 15.25 15.29 325,157 -0.34(-2.17%)
Jan 22, 2016 15.67 15.94 15.43 15.63 327,188 +0.14(+0.88%)
Jan 21, 2016 15.14 15.74 15.07 15.50 351,279 +0.39(+2.57%)
Jan 20, 2016 14.96 15.29 14.54 15.11 378,362 -0.06(-0.38%)
Jan 19, 2016 15.30 15.30 14.96 15.17 297,671 +0.00(+0.00%)
Jan 15, 2016 15.36 15.17 15.17 15.17 428,208 -0.54(-3.46%)
Jan 14, 2016 15.15 15.74 15.02 15.71 488,574 +0.61(+4.05%)
Jan 13, 2016 15.58 15.75 14.98 15.10 393,422 -0.48(-3.05%)
Jan 12, 2016 16.18 16.30 15.30 15.58 545,446 -0.50(-3.08%)
Jan 11, 2016 16.14 16.22 15.83 16.07 320,427 -0.03(-0.18%)
Jan 08, 2016 16.42 16.51 16.08 16.10 345,099 -0.26(-1.60%)
Jan 07, 2016 16.48 16.74 16.34 16.36 271,879 -0.41(-2.43%)
Jan 06, 2016 17.00 17.26 16.62 16.77 195,426 -0.40(-2.32%)
Jan 05, 2016 17.21 17.26 16.94 17.17 280,121 -0.01(-0.06%)
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.