St. Joe Company (NY: JOE )

60.30 -0.85 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.14 16.60 16.06 16.58 283,853 +0.41(+2.51%)
Mar 30, 2016 16.08 16.18 15.97 16.17 314,268 +0.16(+1.03%)
Mar 29, 2016 15.24 16.08 15.22 16.01 280,476 +0.71(+4.61%)
Mar 28, 2016 15.04 15.41 14.96 15.30 180,072 +0.28(+1.87%)
Mar 24, 2016 14.89 15.02 15.02 15.02 296,576 +0.08(+0.52%)
Mar 23, 2016 15.68 15.77 14.95 14.95 212,698 -0.80(-5.10%)
Mar 22, 2016 15.79 15.93 15.75 15.75 147,380 -0.16(-1.03%)
Mar 21, 2016 15.91 16.14 15.84 15.91 155,277 -0.04(-0.24%)
Mar 18, 2016 16.11 16.15 15.95 15.95 342,057 -0.04(-0.24%)
Mar 17, 2016 15.24 16.09 15.24 15.99 143,566 +0.72(+4.75%)
Mar 16, 2016 15.06 15.31 15.06 15.26 307,149 +0.14(+0.89%)
Mar 15, 2016 15.30 15.32 15.09 15.13 249,809 -0.27(-1.76%)
Mar 14, 2016 15.46 15.53 15.28 15.40 222,347 -0.07(-0.44%)
Mar 11, 2016 15.29 15.53 15.29 15.47 309,491 +0.26(+1.72%)
Mar 10, 2016 15.56 15.66 15.08 15.21 205,253 -0.30(-1.93%)
Mar 09, 2016 15.55 15.60 15.44 15.51 159,551 -0.05(-0.31%)
Mar 08, 2016 15.69 15.82 15.52 15.55 228,481 -0.15(-0.98%)
Mar 07, 2016 15.95 16.11 15.67 15.71 214,098 -0.31(-1.93%)
Mar 04, 2016 16.00 16.29 15.95 16.02 261,258 +0.04(+0.24%)
Mar 03, 2016 15.56 16.03 15.56 15.98 322,855 +0.44(+2.80%)
Mar 02, 2016 15.10 15.56 15.10 15.54 242,238 +0.38(+2.49%)
Mar 01, 2016 14.80 15.17 14.72 15.17 281,027 +0.46(+3.16%)
Feb 29, 2016 14.98 15.07 14.61 14.70 313,868 -0.27(-1.81%)
Feb 26, 2016 14.99 15.22 14.78 14.97 227,288 +0.10(+0.65%)
Feb 25, 2016 14.88 14.98 14.74 14.88 205,137 +0.14(+0.98%)
Feb 24, 2016 14.71 14.73 14.43 14.73 634,329 -0.06(-0.39%)
Feb 23, 2016 14.49 14.98 14.49 14.79 244,906 +0.25(+1.73%)
Feb 22, 2016 14.64 14.81 14.54 14.54 328,955 +0.01(+0.07%)
Feb 19, 2016 14.48 14.68 14.47 14.53 243,000 +0.03(+0.20%)
Feb 18, 2016 14.59 14.60 14.36 14.50 255,542 -0.04(-0.27%)
Feb 17, 2016 14.66 14.82 14.47 14.54 485,311 +0.00(+0.00%)
Feb 16, 2016 14.62 14.63 14.33 14.54 486,443 +0.05(+0.33%)
Feb 12, 2016 14.47 14.49 14.49 14.49 339,920 +0.13(+0.88%)
Feb 11, 2016 14.31 14.50 14.21 14.37 332,523 -0.12(-0.80%)
Feb 10, 2016 14.45 14.66 14.36 14.48 335,341 +0.08(+0.54%)
Feb 09, 2016 14.34 14.60 14.27 14.40 489,941 -0.05(-0.33%)
Feb 08, 2016 14.21 14.53 13.99 14.45 621,239 +0.14(+1.01%)
Feb 05, 2016 14.07 14.52 14.01 14.31 447,973 +0.17(+1.23%)
Feb 04, 2016 13.95 14.32 13.95 14.13 330,374 +0.18(+1.32%)
Feb 03, 2016 14.41 14.51 13.91 13.95 503,819 -0.41(-2.83%)
Feb 02, 2016 14.29 14.44 14.11 14.36 592,556 -0.04(-0.27%)
Feb 01, 2016 15.35 15.35 13.79 14.39 1,232,860 -0.99(-6.41%)
Jan 29, 2016 14.99 15.41 14.95 15.38 493,943 +0.49(+3.31%)
Jan 28, 2016 15.23 15.44 14.88 14.89 245,730 -0.23(-1.53%)
Jan 27, 2016 15.43 15.43 15.04 15.12 252,551 -0.34(-2.19%)
Jan 26, 2016 15.26 15.55 15.18 15.46 261,173 +0.23(+1.52%)
Jan 25, 2016 15.51 15.59 15.19 15.23 326,612 -0.34(-2.17%)
Jan 22, 2016 15.60 15.87 15.36 15.56 328,651 +0.14(+0.88%)
Jan 21, 2016 15.07 15.67 15.00 15.43 352,850 +0.39(+2.57%)
Jan 20, 2016 14.90 15.23 14.47 15.04 380,054 -0.06(-0.38%)
Jan 19, 2016 15.24 15.24 14.90 15.10 299,002 +0.00(+0.00%)
Jan 15, 2016 15.29 15.10 15.10 15.10 430,124 -0.54(-3.46%)
Jan 14, 2016 15.08 15.67 14.95 15.64 490,759 +0.61(+4.05%)
Jan 13, 2016 15.51 15.68 14.92 15.03 395,182 -0.47(-3.05%)
Jan 12, 2016 16.11 16.23 15.23 15.51 547,886 -0.49(-3.08%)
Jan 11, 2016 16.07 16.14 15.76 16.00 321,860 -0.03(-0.18%)
Jan 08, 2016 16.35 16.43 16.01 16.03 346,643 -0.26(-1.60%)
Jan 07, 2016 16.40 16.66 16.27 16.29 273,095 -0.41(-2.43%)
Jan 06, 2016 16.93 17.18 16.55 16.69 196,300 -0.40(-2.32%)
Jan 05, 2016 17.13 17.18 16.86 17.09 281,374 -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.