St. Joe Company (NY: JOE )

60.59 +0.80 (+1.34%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.99 16.28 15.56 16.18 2,545,292 +0.46(+2.95%)
Mar 30, 2009 15.97 16.19 15.65 15.72 2,705,391 -0.75(-4.58%)
Mar 26, 2009 16.11 16.51 15.79 16.47 2,898,823 +0.43(+2.65%)
Mar 25, 2009 15.09 16.11 15.09 16.05 3,214,655 +1.09(+7.30%)
Mar 24, 2009 15.42 15.63 14.86 14.95 2,841,528 -0.87(-5.50%)
Mar 23, 2009 15.06 15.85 15.00 15.82 3,677,937 +1.72(+12.20%)
Mar 20, 2009 15.07 15.22 14.05 14.10 2,731,239 -1.37(-8.83%)
Mar 19, 2009 15.69 15.80 14.90 15.47 2,850,412 +0.16(+1.03%)
Mar 18, 2009 14.95 15.41 14.93 15.31 7,374,292 +0.14(+0.89%)
Mar 17, 2009 14.85 15.22 14.57 15.18 3,928,158 +0.25(+1.68%)
Mar 16, 2009 15.49 16.09 14.84 14.93 2,998,766 -0.53(-3.44%)
Mar 13, 2009 15.21 15.65 14.99 15.46 0 +0.14(+0.88%)
Mar 12, 2009 15.01 15.42 14.84 15.32 3,194,150 +0.25(+1.67%)
Mar 11, 2009 15.37 15.44 14.87 15.07 2,101,771 -0.22(-1.45%)
Mar 10, 2009 15.12 15.37 14.75 15.29 3,740,802 +0.49(+3.33%)
Mar 09, 2009 15.04 15.31 14.50 14.80 1,464,749 -0.35(-2.30%)
Mar 06, 2009 15.18 15.48 14.35 15.15 0 -0.16(-1.07%)
Mar 05, 2009 15.71 15.90 15.10 15.31 2,252,064 -0.67(-4.17%)
Mar 04, 2009 16.03 16.32 15.73 15.98 2,088,948 -0.15(-0.90%)
Mar 02, 2009 17.79 17.87 16.06 16.12 3,743,890 -1.65(-9.30%)
Feb 27, 2009 18.84 19.08 17.74 17.78 0 -1.31(-6.89%)
Feb 26, 2009 19.85 20.35 19.01 19.09 1,745,477 -0.72(-3.61%)
Feb 25, 2009 20.27 20.75 19.79 19.81 1,452,107 -0.84(-4.07%)
Feb 24, 2009 20.78 20.82 19.36 20.65 2,630,268 +0.44(+2.15%)
Feb 23, 2009 21.18 21.54 20.05 20.21 2,361,384 -0.80(-3.82%)
Feb 20, 2009 19.94 21.32 19.76 21.02 0 +0.62(+3.03%)
Feb 19, 2009 22.14 22.22 20.15 20.40 1,842,376 -1.15(-5.34%)
Feb 18, 2009 22.26 22.42 21.17 21.55 1,386,053 -0.25(-1.15%)
Feb 17, 2009 21.25 23.64 21.25 21.80 1,739,969 -0.90(-3.96%)
Feb 13, 2009 22.81 23.41 22.14 22.70 1,521,649 -0.27(-1.18%)
Feb 12, 2009 21.95 23.16 21.70 22.97 2,251,883 +0.54(+2.41%)
Feb 11, 2009 20.77 22.60 20.77 22.43 2,763,527 +1.62(+7.81%)
Feb 10, 2009 22.14 22.61 20.71 20.80 1,850,031 -1.42(-6.39%)
Feb 09, 2009 22.21 22.40 21.87 22.22 988,862 -0.01(-0.04%)
Feb 06, 2009 21.71 22.42 21.37 22.23 2,042,624 +0.69(+3.19%)
Feb 05, 2009 22.04 22.17 21.38 21.55 1,707,818 -0.43(-1.94%)
Feb 04, 2009 22.48 22.62 21.82 21.97 1,292,457 -0.50(-2.24%)
Feb 03, 2009 22.95 22.99 22.17 22.48 1,879,984 -0.40(-1.73%)
Feb 02, 2009 23.09 23.17 22.48 22.87 1,276,382 -0.38(-1.62%)
Jan 30, 2009 25.08 25.30 22.98 23.25 0 -1.63(-6.57%)
Jan 29, 2009 25.39 25.66 24.67 24.88 1,421,856 -1.07(-4.13%)
Jan 28, 2009 24.66 26.12 24.58 25.96 1,934,653 +1.45(+5.92%)
Jan 27, 2009 25.14 25.50 24.06 24.51 904,196 -0.52(-2.09%)
Jan 26, 2009 24.55 25.40 24.09 25.03 993,043 +0.50(+2.05%)
Jan 23, 2009 23.26 24.53 23.08 24.53 1,338,497 +0.88(+3.72%)
Jan 22, 2009 23.46 24.41 23.28 23.65 1,725,805 -0.44(-1.85%)
Jan 21, 2009 23.08 24.50 22.15 24.09 4,570,421 +1.55(+6.86%)
Jan 20, 2009 23.50 23.87 22.38 22.54 2,708,260 -1.62(-6.72%)
Jan 16, 2009 24.59 25.08 23.66 24.17 0 +0.16(+0.68%)
Jan 15, 2009 23.18 24.59 22.51 24.00 1,393,288 +0.81(+3.50%)
Jan 14, 2009 23.03 23.60 22.76 23.19 3,048,747 -0.10(-0.41%)
Jan 13, 2009 23.27 23.49 22.43 23.29 2,140,222 +0.20(+0.88%)
Jan 12, 2009 24.15 24.15 22.80 23.08 1,343,573 -1.14(-4.71%)
Jan 09, 2009 24.57 24.89 23.68 24.23 1,209,160 -0.55(-2.22%)
Jan 08, 2009 23.77 24.96 23.48 24.78 826,584 +0.59(+2.44%)
Jan 07, 2009 24.32 25.09 24.02 24.19 1,094,066 -0.56(-2.27%)
Jan 06, 2009 24.46 24.97 23.23 24.75 1,449,781 +0.68(+2.81%)
Jan 05, 2009 23.68 24.89 23.29 24.07 1,158,321 +0.17(+0.73%)
Jan 02, 2009 23.61 24.15 22.52 23.90 0 +0.39(+1.64%)
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.