St. Joe Company (NY: JOE )

59.79 +0.20 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.12 24.39 24.08 24.23 387,082 +0.01(+0.04%)
Mar 30, 2011 24.57 24.69 24.11 24.22 881,055 -0.27(-1.11%)
Mar 29, 2011 24.29 24.66 24.25 24.49 312,814 +0.22(+0.92%)
Mar 28, 2011 24.15 24.70 24.09 24.27 377,709 +0.04(+0.16%)
Mar 25, 2011 24.57 24.77 23.70 24.23 770,998 -0.26(-1.07%)
Mar 24, 2011 25.31 25.45 24.48 24.49 756,476 -0.71(-2.80%)
Mar 23, 2011 25.00 25.41 24.92 25.20 975,313 +0.11(+0.42%)
Mar 22, 2011 25.54 25.85 25.07 25.09 547,876 -0.49(-1.93%)
Mar 21, 2011 25.50 25.66 25.37 25.59 733,074 +0.57(+2.28%)
Mar 18, 2011 25.72 25.85 25.02 25.02 1,352,439 -0.28(-1.11%)
Mar 17, 2011 25.66 25.66 25.17 25.30 428,207 +0.03(+0.11%)
Mar 16, 2011 25.21 25.67 25.03 25.27 793,174 -0.01(-0.04%)
Mar 15, 2011 25.27 25.55 25.12 25.28 716,471 -0.27(-1.06%)
Mar 14, 2011 25.80 26.29 25.46 25.55 477,325 -0.35(-1.34%)
Mar 11, 2011 25.93 26.23 25.82 25.90 653,184 -0.08(-0.30%)
Mar 10, 2011 25.86 26.75 25.86 25.97 1,033,394 -0.13(-0.48%)
Mar 09, 2011 25.97 27.08 25.86 26.10 1,687,985 +0.07(+0.26%)
Mar 08, 2011 25.25 26.16 25.25 26.03 1,201,196 +0.67(+2.63%)
Mar 07, 2011 25.80 25.95 24.93 25.36 1,405,020 -1.14(-4.30%)
Mar 04, 2011 25.75 26.57 24.87 26.51 1,920,347 +0.73(+2.85%)
Mar 03, 2011 25.52 25.92 25.02 25.77 1,019,158 +0.40(+1.56%)
Mar 02, 2011 24.85 26.45 24.71 25.37 2,172,025 +1.03(+4.25%)
Mar 01, 2011 26.20 26.23 24.25 24.34 1,312,594 -1.55(-5.97%)
Feb 28, 2011 27.17 27.70 25.53 25.89 3,062,820 -0.86(-3.22%)
Feb 25, 2011 27.08 27.08 26.62 26.75 743,677 -0.03(-0.11%)
Feb 24, 2011 26.82 27.02 26.54 26.78 823,830 +0.16(+0.62%)
Feb 23, 2011 27.10 27.21 26.52 26.61 1,107,134 -0.35(-1.29%)
Feb 22, 2011 27.06 27.24 26.77 26.96 1,028,280 -0.20(-0.75%)
Feb 18, 2011 26.97 27.39 26.91 27.16 2,183,178 +0.30(+1.12%)
Feb 17, 2011 26.33 26.96 26.17 26.86 1,507,181 +0.41(+1.53%)
Feb 16, 2011 26.04 26.54 25.33 26.46 1,672,682 +0.85(+3.32%)
Feb 15, 2011 25.28 26.19 25.06 25.61 2,546,173 +0.42(+1.65%)
Feb 14, 2011 24.93 25.54 24.70 25.19 3,339,465 -0.62(-2.40%)
Feb 11, 2011 25.84 25.98 25.37 25.81 1,530,053 +0.32(+1.25%)
Feb 10, 2011 25.69 26.34 25.29 25.49 2,096,492 -0.61(-2.33%)
Feb 09, 2011 29.22 29.24 25.47 26.10 3,891,933 -1.98(-7.06%)
Feb 08, 2011 28.31 28.45 27.35 28.08 1,055,520 -0.29(-1.02%)
Feb 07, 2011 27.40 29.31 27.39 28.37 2,424,998 +2.20(+8.42%)
Feb 04, 2011 26.97 27.23 26.17 26.17 626,728 -0.26(-0.99%)
Feb 03, 2011 26.42 26.51 25.76 26.43 727,098 -0.01(-0.04%)
Feb 02, 2011 27.26 28.02 26.26 26.44 1,505,438 -0.63(-2.32%)
Feb 01, 2011 27.92 29.22 26.86 27.07 1,363,913 +0.57(+2.15%)
Jan 31, 2011 26.10 27.23 26.10 26.50 1,554,652 +0.40(+1.52%)
Jan 28, 2011 28.48 28.94 25.75 26.10 1,718,188 -2.39(-8.38%)
Jan 27, 2011 28.87 29.33 28.26 28.49 2,328,482 -0.03(-0.10%)
Jan 26, 2011 26.96 29.29 26.88 28.52 2,503,028 +1.69(+6.31%)
Jan 25, 2011 26.68 26.82 26.55 26.82 1,088,258 +0.05(+0.18%)
Jan 24, 2011 27.04 27.04 26.58 26.78 886,149 +0.00(+0.00%)
Jan 21, 2011 27.08 27.18 26.66 26.78 1,190,002 +0.17(+0.65%)
Jan 20, 2011 26.26 27.29 26.01 26.60 1,863,767 +0.50(+1.93%)
Jan 19, 2011 26.27 26.48 25.87 26.10 2,585,674 +0.19(+0.75%)
Jan 18, 2011 25.06 25.99 24.65 25.91 1,750,650 +1.49(+6.10%)
Jan 14, 2011 24.40 24.58 24.21 24.42 1,087,500 +0.03(+0.12%)
Jan 13, 2011 24.02 24.57 24.01 24.39 1,488,062 +0.22(+0.92%)
Jan 12, 2011 22.84 24.83 22.77 24.17 2,773,826 +1.65(+7.34%)
Jan 11, 2011 20.78 22.71 20.78 22.51 3,881,972 +0.21(+0.95%)
Jan 10, 2011 22.11 22.83 22.04 22.30 1,459,310 +0.02(+0.09%)
Jan 07, 2011 22.29 22.58 22.19 22.28 2,000,848 -0.01(-0.04%)
Jan 06, 2011 21.36 22.50 21.29 22.29 1,793,961 +0.81(+3.78%)
Jan 05, 2011 21.23 21.74 21.01 21.48 663,951 +0.14(+0.63%)
Jan 04, 2011 21.53 21.61 20.98 21.34 1,085,847 -0.12(-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.