St. Joe Company (NY: JOE )

61.15 +1.36 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 26.00 26.37 25.89 26.29 160,244 +0.18(+0.70%)
Mar 28, 2003 26.20 26.49 26.01 26.11 176,279 +0.01(+0.04%)
Mar 27, 2003 26.49 26.63 26.08 26.10 110,174 -0.44(-1.68%)
Mar 26, 2003 26.68 26.78 26.44 26.54 247,246 -0.12(-0.44%)
Mar 25, 2003 26.47 26.80 26.44 26.66 114,312 +0.14(+0.55%)
Mar 24, 2003 26.92 26.92 26.25 26.52 113,588 -0.50(-1.86%)
Mar 21, 2003 26.47 27.06 26.43 27.02 173,589 +0.60(+2.27%)
Mar 20, 2003 26.29 26.51 26.08 26.42 130,347 +0.13(+0.48%)
Mar 19, 2003 26.12 26.44 26.11 26.29 126,105 +0.02(+0.07%)
Mar 18, 2003 26.20 26.37 26.07 26.27 159,003 +0.17(+0.67%)
Mar 17, 2003 25.83 26.34 25.83 26.10 102,105 +0.27(+1.05%)
Mar 14, 2003 25.86 25.97 25.71 25.83 110,795 -0.01(-0.04%)
Mar 13, 2003 25.47 25.87 25.42 25.84 123,623 +0.39(+1.52%)
Mar 12, 2003 25.52 25.57 25.33 25.45 69,208 -0.14(-0.53%)
Mar 11, 2003 25.76 25.88 25.32 25.59 147,623 -0.17(-0.68%)
Mar 10, 2003 26.24 26.24 25.74 25.76 108,519 -0.44(-1.66%)
Mar 07, 2003 26.24 26.45 26.07 26.20 135,416 -0.09(-0.33%)
Mar 06, 2003 26.55 26.56 26.18 26.28 74,484 -0.30(-1.13%)
Mar 05, 2003 26.87 26.95 26.43 26.58 95,070 -0.10(-0.36%)
Mar 04, 2003 27.19 27.19 26.66 26.68 76,863 -0.50(-1.85%)
Mar 03, 2003 27.21 27.37 27.07 27.18 129,312 -0.14(-0.50%)
Feb 28, 2003 27.21 27.50 27.03 27.32 99,519 +0.15(+0.57%)
Feb 27, 2003 26.80 27.25 26.79 27.16 81,311 +0.37(+1.37%)
Feb 26, 2003 27.11 27.11 26.78 26.80 70,966 -0.32(-1.18%)
Feb 25, 2003 26.97 27.11 26.68 27.11 103,450 +0.23(+0.86%)
Feb 24, 2003 27.00 27.06 26.80 26.88 92,794 -0.17(-0.64%)
Feb 21, 2003 26.87 27.07 26.78 27.06 131,174 +0.23(+0.86%)
Feb 20, 2003 27.00 27.02 26.81 26.82 115,864 -0.14(-0.50%)
Feb 19, 2003 27.07 27.25 26.93 26.96 159,313 -0.04(-0.14%)
Feb 18, 2003 26.58 27.26 26.58 27.00 134,692 +0.05(+0.18%)
Feb 14, 2003 26.58 27.07 26.50 26.95 55,656 +0.19(+0.72%)
Feb 13, 2003 26.52 26.95 26.52 26.76 77,587 +0.23(+0.87%)
Feb 12, 2003 26.82 26.96 26.46 26.52 96,829 -0.23(-0.87%)
Feb 11, 2003 27.65 27.65 26.76 26.76 105,312 -0.87(-3.15%)
Feb 10, 2003 26.92 27.63 26.92 27.63 85,036 +0.71(+2.62%)
Feb 07, 2003 27.27 27.64 26.92 26.92 134,071 -0.20(-0.75%)
Feb 06, 2003 27.10 27.89 27.01 27.12 123,933 +0.03(+0.11%)
Feb 05, 2003 26.80 27.85 26.78 27.10 144,623 +0.32(+1.19%)
Feb 04, 2003 26.39 26.81 26.24 26.78 210,831 -0.14(-0.50%)
Feb 03, 2003 27.55 27.56 26.90 26.91 132,726 -0.68(-2.45%)
Jan 31, 2003 26.97 27.75 26.92 27.59 86,484 +0.57(+2.11%)
Jan 30, 2003 27.08 27.11 26.89 27.02 60,621 -0.05(-0.18%)
Jan 29, 2003 27.13 27.28 26.82 27.07 126,519 -0.18(-0.67%)
Jan 28, 2003 27.22 27.36 26.89 27.25 101,691 +0.14(+0.50%)
Jan 27, 2003 27.07 27.15 26.56 27.11 84,518 -0.05(-0.18%)
Jan 24, 2003 27.55 27.37 27.08 27.16 48,000 -0.14(-0.53%)
Jan 23, 2003 27.55 27.66 26.73 27.31 122,692 -0.16(-0.60%)
Jan 22, 2003 28.23 28.26 27.36 27.47 93,105 -0.51(-1.83%)
Jan 21, 2003 28.04 28.26 27.83 27.98 52,138 -0.14(-0.52%)
Jan 17, 2003 28.33 28.37 28.03 28.13 39,207 -0.20(-0.72%)
Jan 16, 2003 28.18 28.58 28.18 28.33 49,449 +0.19(+0.69%)
Jan 15, 2003 28.48 28.48 28.06 28.14 91,243 -0.31(-1.09%)
Jan 14, 2003 28.82 28.94 28.39 28.45 88,346 -0.39(-1.34%)
Jan 13, 2003 29.02 29.14 28.70 28.84 90,415 -0.04(-0.13%)
Jan 10, 2003 28.90 29.17 28.63 28.87 57,828 -0.07(-0.23%)
Jan 09, 2003 29.14 29.42 28.76 28.94 74,794 -0.20(-0.70%)
Jan 08, 2003 28.99 29.27 28.99 29.14 79,346 +0.21(+0.73%)
Jan 07, 2003 29.63 29.63 28.84 28.93 89,174 -0.70(-2.35%)
Jan 06, 2003 29.48 29.71 29.34 29.63 94,863 +0.19(+0.66%)
Jan 03, 2003 29.19 29.50 29.19 29.43 100,243 +0.24(+0.83%)
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.