ST JUDE MEDICAL $45.15

down -0.02


24/5/2013 04:24 PM  |  NYSE : STJ  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

STJ historical data

Date Open High Low Close Volume
5/24/2013 44.86 45.44 44.60 45.15 10853
5/23/2013 45.41 45.62 44.97 45.17 22290
5/22/2013 46.80 47.45 45.43 45.70 28231
5/21/2013 46.85 47.39 46.70 46.78 28655
5/20/2013 46.84 47.22 46.56 46.72 25449
5/17/2013 46.84 47.16 46.70 47.00 22602
5/16/2013 46.35 47.14 46.28 46.82 34276
5/15/2013 46.13 46.64 45.89 46.57 26998
5/14/2013 45.14 46.14 44.90 46.05 26619
5/13/2013 44.00 45.59 43.85 45.22 47660
5/10/2013 43.08 44.18 43.04 44.18 30945
5/9/2013 42.30 43.25 42.30 43.10 21326
5/8/2013 41.59 42.43 41.58 42.42 20632
5/7/2013 41.70 41.73 41.09 41.72 18214
5/6/2013 40.87 42.15 40.87 41.66 27844
5/3/2013 41.00 41.06 40.73 40.81 18859
5/2/2013 40.92 41.00 40.55 40.68 18551
5/1/2013 40.97 41.03 40.66 40.70 13913
4/30/2013 41.56 41.68 40.96 41.22 18015
4/29/2013 41.20 41.73 41.03 41.68 15528
4/26/2013 41.61 41.61 40.90 40.99 19119
4/25/2013 41.19 41.71 41.12 41.43 18230
4/24/2013 41.00 41.31 40.82 41.01 20179
4/23/2013 40.79 41.28 40.77 40.97 16552
4/22/2013 40.96 41.31 40.44 40.63 10236
4/19/2013 40.73 40.93 40.31 40.90 20499
4/18/2013 41.80 42.00 40.58 40.66 22089
4/17/2013 42.06 42.83 41.30 41.81 36052
4/16/2013 41.36 42.15 40.97 42.14 24696
4/15/2013 42.36 42.49 41.26 41.26 25601
4/12/2013 42.13 42.80 41.92 42.48 27209
4/11/2013 42.00 42.33 41.95 42.21 15070
4/10/2013 41.30 42.12 41.28 41.95 20930
4/9/2013 41.19 41.37 40.68 41.21 31409
4/8/2013 41.83 42.22 41.62 41.94 18784
4/5/2013 41.90 41.97 41.46 41.94 31084
4/4/2013 41.14 42.43 41.01 42.36 34028
4/3/2013 40.98 41.37 40.54 41.06 29185
23574
32187
44229
25156
37805
19210
19673
23544
10426
13398
16766
29055
21480
13274
20852
16271
13685
24208
65153
25783
29696
19821
39472
31209
22913
20704
18608
27248
24209
36234
73156
25109
22902
35927
27764
22775
32757
53171
40088
35186
50464
55733
39999
36230
26579
38948
36737
35182
39257
48997
41116
37468
35298
51446
38173
56873
27105
24576
30820
36276
28091
34934
Marketplace
Trading Center