St. Joe Company (NY: JOE )

60.90 -0.25 (-0.41%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 51.27 51.71 50.45 50.57 454,179 -0.73(-1.41%)
Mar 29, 2007 52.08 52.20 51.10 51.29 394,973 -0.27(-0.52%)
Mar 28, 2007 52.58 52.59 50.94 51.56 487,974 -1.26(-2.38%)
Mar 27, 2007 53.78 54.05 52.81 52.82 311,902 -0.97(-1.80%)
Mar 26, 2007 53.77 54.40 53.39 53.78 258,098 -0.12(-0.22%)
Mar 23, 2007 53.89 54.47 53.66 53.90 305,436 -0.23(-0.43%)
Mar 22, 2007 54.35 54.79 53.24 54.13 277,763 -0.46(-0.85%)
Mar 21, 2007 54.35 55.10 54.28 54.60 339,730 +0.15(+0.28%)
Mar 20, 2007 53.28 54.78 53.18 54.44 530,492 +0.84(+1.57%)
Mar 19, 2007 52.68 53.70 52.45 53.60 328,454 +1.16(+2.21%)
Mar 16, 2007 52.41 52.84 52.02 52.44 291,315 +0.21(+0.41%)
Mar 15, 2007 52.06 52.51 52.00 52.23 276,327 +0.01(+0.02%)
Mar 14, 2007 50.42 52.58 50.42 52.22 490,768 +0.94(+1.83%)
Mar 13, 2007 53.17 53.19 50.95 51.28 1,127,400 -1.88(-3.55%)
Mar 12, 2007 53.18 53.37 52.96 53.17 464,388 -0.17(-0.33%)
Mar 09, 2007 53.73 53.73 53.04 53.34 286,557 -0.19(-0.36%)
Mar 08, 2007 54.08 54.59 53.38 53.53 377,283 -0.28(-0.52%)
Mar 07, 2007 54.13 54.86 53.81 53.81 407,387 -0.39(-0.71%)
Mar 06, 2007 53.50 54.61 53.48 54.20 493,561 +1.03(+1.95%)
Mar 05, 2007 53.17 53.78 52.00 53.17 845,602 -0.24(-0.45%)
Mar 02, 2007 53.88 54.98 53.39 53.41 515,285 -0.46(-0.86%)
Mar 01, 2007 53.18 54.07 52.73 53.87 513,940 +0.10(+0.18%)
Feb 28, 2007 53.30 53.98 53.04 53.77 533,906 +0.61(+1.15%)
Feb 27, 2007 52.83 53.99 52.83 53.17 686,392 -0.02(-0.04%)
Feb 26, 2007 53.21 53.49 53.15 53.19 360,321 -0.01(-0.02%)
Feb 23, 2007 53.65 53.75 53.17 53.19 240,314 -0.51(-0.95%)
Feb 22, 2007 55.00 55.20 53.26 53.71 328,454 -0.97(-1.77%)
Feb 21, 2007 53.62 55.89 53.46 54.67 813,946 +1.18(+2.20%)
Feb 20, 2007 52.89 53.65 52.82 53.49 443,077 +0.33(+0.62%)
Feb 16, 2007 53.54 53.79 52.95 53.17 393,835 -0.15(-0.27%)
Feb 15, 2007 52.88 53.86 52.88 53.31 292,350 +0.56(+1.06%)
Feb 14, 2007 53.02 53.47 52.68 52.75 362,999 -0.32(-0.60%)
Feb 13, 2007 52.63 53.30 52.39 53.07 417,610 +0.82(+1.57%)
Feb 12, 2007 54.17 54.34 51.99 52.25 890,965 -1.91(-3.53%)
Feb 09, 2007 55.11 55.58 54.00 54.16 367,662 -1.10(-1.99%)
Feb 08, 2007 56.16 56.99 54.78 55.26 572,390 -1.37(-2.42%)
Feb 07, 2007 58.00 58.00 56.11 56.64 870,016 -2.39(-4.05%)
Feb 06, 2007 57.46 61.96 57.36 59.02 1,471,993 +2.39(+4.22%)
Feb 05, 2007 56.66 56.86 55.48 56.64 362,282 -0.01(-0.02%)
Feb 02, 2007 56.36 57.48 56.29 56.65 399,111 +0.27(+0.48%)
Feb 01, 2007 56.06 56.62 55.54 56.37 413,904 +0.41(+0.73%)
Jan 31, 2007 54.47 56.07 54.40 55.97 474,733 +1.17(+2.13%)
Jan 30, 2007 55.28 55.29 54.21 54.80 328,971 -0.46(-0.84%)
Jan 29, 2007 54.68 55.79 54.68 55.26 291,522 +0.48(+0.88%)
Jan 26, 2007 55.63 55.86 54.17 54.78 376,558 -0.74(-1.34%)
Jan 25, 2007 56.07 56.43 55.34 55.52 471,940 -0.54(-0.97%)
Jan 24, 2007 55.21 56.15 55.20 56.07 298,143 +0.84(+1.52%)
Jan 23, 2007 55.24 56.25 55.00 55.22 288,729 -0.04(-0.07%)
Jan 22, 2007 56.03 56.03 55.14 55.26 363,524 -0.57(-1.02%)
Jan 19, 2007 55.06 56.07 54.88 55.83 290,488 +0.64(+1.16%)
Jan 18, 2007 56.07 56.07 54.94 55.20 296,178 -0.63(-1.13%)
Jan 17, 2007 54.76 56.07 54.72 55.82 396,731 +0.54(+0.98%)
Jan 16, 2007 54.65 55.48 54.22 55.28 426,628 +0.49(+0.90%)
Jan 12, 2007 54.46 54.96 53.98 54.79 329,799 +0.41(+0.75%)
Jan 11, 2007 52.97 54.41 52.64 54.38 518,389 +1.55(+2.93%)
Jan 10, 2007 52.59 52.98 52.24 52.84 885,637 +0.01(+0.02%)
Jan 09, 2007 51.64 52.83 51.45 52.83 302,385 +1.07(+2.07%)
Jan 08, 2007 52.11 52.13 51.22 51.75 468,526 -0.44(-0.85%)
Jan 05, 2007 52.01 52.37 51.56 52.20 364,144 -0.05(-0.09%)
Jan 04, 2007 52.02 52.34 51.41 52.25 336,523 +0.15(+0.28%)
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.