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 29, 2002 28.85 29.00 28.79 29.00 89,794 +0.00(+0.00%)
Mar 28, 2002 28.85 29.00 28.79 29.00 89,794 +0.10(+0.33%)
Mar 27, 2002 28.47 28.90 28.40 28.90 59,483 +0.49(+1.74%)
Mar 26, 2002 28.13 28.55 28.04 28.41 77,484 +0.14(+0.48%)
Mar 25, 2002 28.39 28.52 28.26 28.27 70,966 -0.12(-0.41%)
Mar 22, 2002 28.01 28.56 27.81 28.39 86,380 +0.38(+1.35%)
Mar 21, 2002 27.89 28.03 27.81 28.01 87,829 +0.22(+0.80%)
Mar 20, 2002 27.98 27.98 27.76 27.79 84,105 -0.19(-0.69%)
Mar 19, 2002 27.94 28.03 27.84 27.98 67,759 +0.03(+0.10%)
Mar 18, 2002 27.80 28.08 27.69 27.96 123,312 +0.16(+0.59%)
Mar 15, 2002 27.83 28.00 27.78 27.79 55,449 -0.08(-0.28%)
Mar 14, 2002 27.60 28.02 27.50 27.87 64,139 +0.18(+0.66%)
Mar 13, 2002 27.89 27.97 27.55 27.68 46,035 -0.29(-1.04%)
Mar 12, 2002 27.94 28.13 27.45 27.97 110,588 +0.12(+0.42%)
Mar 11, 2002 28.03 28.20 27.74 27.86 118,864 -0.17(-0.62%)
Mar 08, 2002 28.71 28.71 27.98 28.03 103,760 -0.85(-2.94%)
Mar 07, 2002 28.26 29.00 28.25 28.88 126,002 +0.71(+2.50%)
Mar 06, 2002 28.27 28.27 28.03 28.18 134,692 +0.06(+0.21%)
Mar 05, 2002 28.03 28.27 27.94 28.12 61,656 +0.09(+0.31%)
Mar 04, 2002 27.94 28.03 27.89 28.03 146,175 +0.11(+0.38%)
Mar 01, 2002 27.79 27.94 27.74 27.93 120,105 +0.18(+0.66%)
Feb 28, 2002 27.69 27.89 27.60 27.74 58,759 +0.00(+0.00%)
Feb 27, 2002 27.36 27.79 27.31 27.74 93,725 +0.30(+1.09%)
Feb 26, 2002 27.33 27.47 27.33 27.44 87,518 +0.13(+0.46%)
Feb 25, 2002 27.21 27.40 27.09 27.32 116,278 +0.15(+0.57%)
Feb 22, 2002 27.11 27.24 27.07 27.16 40,759 +0.05(+0.18%)
Feb 21, 2002 27.40 27.46 27.11 27.11 113,795 -0.23(-0.85%)
Feb 20, 2002 27.55 27.60 27.07 27.35 144,830 -0.20(-0.74%)
Feb 19, 2002 27.50 27.65 27.40 27.55 48,725 +0.10(+0.35%)
Feb 18, 2002 27.50 27.50 27.30 27.45 65,897 +0.00(+0.00%)
Feb 15, 2002 27.50 27.50 27.30 27.45 65,897 -0.02(-0.07%)
Feb 14, 2002 27.55 27.60 27.43 27.47 79,035 -0.07(-0.25%)
Feb 13, 2002 27.55 27.64 27.32 27.54 49,966 -0.02(-0.07%)
Feb 12, 2002 27.40 27.64 27.40 27.56 47,794 -0.05(-0.18%)
Feb 11, 2002 27.31 27.65 27.21 27.61 66,415 +0.39(+1.42%)
Feb 08, 2002 27.07 27.22 27.07 27.22 118,036 +0.14(+0.54%)
Feb 07, 2002 27.39 27.40 27.07 27.08 44,380 -0.28(-1.02%)
Feb 06, 2002 27.82 27.82 27.27 27.36 42,828 -0.21(-0.77%)
Feb 05, 2002 27.69 27.76 27.55 27.57 41,380 -0.22(-0.80%)
Feb 04, 2002 27.84 27.88 27.69 27.79 31,862 -0.04(-0.14%)
Feb 01, 2002 27.89 27.89 27.43 27.83 42,207 -0.06(-0.21%)
Jan 31, 2002 27.77 27.89 27.31 27.89 41,380 +0.24(+0.87%)
Jan 30, 2002 27.84 27.93 27.36 27.65 69,518 -0.31(-1.11%)
Jan 29, 2002 27.94 28.02 27.69 27.96 65,277 +0.10(+0.35%)
Jan 28, 2002 27.65 28.08 27.39 27.86 108,933 +0.35(+1.26%)
Jan 25, 2002 27.36 27.64 27.23 27.51 53,690 +0.09(+0.32%)
Jan 24, 2002 27.31 27.55 27.08 27.42 69,104 +0.26(+0.96%)
Jan 23, 2002 27.07 27.26 27.07 27.16 104,277 +0.08(+0.29%)
Jan 22, 2002 27.08 27.16 27.01 27.09 58,139 +0.01(+0.04%)
Jan 21, 2002 26.95 27.08 26.90 27.08 73,553 +0.00(+0.00%)
Jan 18, 2002 26.95 27.08 26.90 27.08 73,553 +0.13(+0.47%)
Jan 17, 2002 27.08 27.08 26.78 26.95 114,933 -0.12(-0.43%)
Jan 16, 2002 27.07 27.30 26.84 27.07 53,897 -0.03(-0.11%)
Jan 15, 2002 26.59 27.20 26.59 27.10 56,276 +0.37(+1.37%)
Jan 14, 2002 26.88 26.92 26.67 26.73 40,138 -0.19(-0.72%)
Jan 11, 2002 27.07 27.11 26.82 26.92 55,138 -0.14(-0.54%)
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.