St Jude Medical Inc $62.49

up +0.45


17/4/2014 06:40 PM  |  NYSE : STJ  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STJ historical data

Date Open High Low Close Volume
4/17/201461.7762.6460.9362.492,835,020
4/16/201463.0163.4559.8562.046,015,160
4/15/201462.6463.8061.7163.222,960,480
4/14/201461.7462.7961.7462.551,395,880
4/11/201461.9962.8561.4761.641,783,780
4/10/201464.3064.5262.1562.191,764,970
4/9/201462.9764.3062.3464.271,988,140
4/8/201463.3863.6962.7162.931,917,610
4/7/201464.8465.0063.2463.502,159,400
4/4/201466.6867.5065.0265.041,542,860
4/3/201466.2566.7265.9566.221,030,690
4/2/201466.6666.6766.1566.251,113,280
4/1/201465.6166.6665.4366.631,344,040
3/31/201465.1965.6164.5665.391,705,780
3/28/201464.9165.4564.5564.781,307,180
3/27/201464.9965.1663.4364.622,039,420
3/26/201465.7566.0565.1965.201,494,530
3/25/201465.6866.0364.6765.341,559,930
3/24/201467.1367.1364.7265.511,924,550
3/21/201467.1867.1865.4365.623,699,860
3/20/201467.0267.1065.9766.401,719,800
3/19/201467.3167.7466.5767.041,343,680
3/18/201466.6167.4066.5267.261,147,710
3/17/201465.7566.6065.7566.361,478,000
3/14/201465.9666.5865.2365.351,931,930
3/13/201467.1267.1265.8465.972,254,960
3/12/201466.3966.9866.3066.961,533,500
3/11/201466.5667.3766.3166.461,439,140
3/10/201466.9067.0366.2166.502,691,130
3/7/201468.4068.5566.7567.072,844,870
3/6/201468.0468.7967.9567.971,616,640
3/5/201468.3068.3067.3368.121,846,300
3/4/201467.7368.6067.7368.481,464,560
3/3/201466.6767.3366.6367.001,395,160
2/28/201467.8667.9966.7067.322,175,350
2/27/201467.8268.2567.4768.001,117,360
2/26/201467.6968.2367.5367.742,047,480
2/25/201467.8367.9667.2167.441,200,920
2/24/201467.2368.2567.0567.721,648,140
2/21/201467.9368.0267.1967.251,755,100
2/20/201466.9968.0366.4667.932,246,720
2/19/201467.1467.4566.6666.981,882,980
2/18/201466.6167.4766.1067.251,740,420
2/14/201466.1966.6065.9066.472,088,150
2/13/201465.0066.1764.6666.162,372,720
2/12/201464.1165.4664.1165.313,169,890
2/11/201463.4364.1762.9264.032,705,730
2/10/201464.3064.6663.3963.594,028,410
2/7/201462.0062.6561.2562.005,104,140
2/6/201460.0760.8960.0560.502,077,120
2/5/201459.6160.5259.1660.121,864,060
2/4/201459.6060.0959.5359.922,087,050
2/3/201460.5760.5859.2159.402,165,600
1/31/201460.5961.2260.2760.733,156,400
1/30/201461.6561.9961.1861.254,060,600
1/29/201461.4461.9060.7060.991,820,750
1/28/201461.4162.3061.4161.882,549,110
1/27/201462.7762.7761.1361.352,979,020
1/24/201463.4764.0762.1062.112,729,350
1/23/201464.2564.5963.4463.793,306,930
1/22/201466.0066.1063.8564.984,402,520
1/21/201466.1666.6565.6865.963,623,180
1/17/201467.0167.1065.8565.902,540,850
1/16/201465.9367.1865.9366.802,028,600
1/15/201466.1566.4665.8565.903,454,610
1/14/201466.8066.8365.8866.153,730,400
1/13/201466.5068.3966.2166.384,265,140
1/10/201465.5066.3065.2066.003,663,330
1/9/201464.8865.7264.4465.343,334,660
1/8/201464.9165.5564.6365.403,623,670
1/7/201465.2165.5564.7464.904,722,760
1/6/201462.7864.1562.1863.645,594,180
1/3/201461.7162.0061.1061.192,675,000
1/2/201461.7062.2261.4861.712,001,910
12/31/201362.0862.2661.7661.951,860,670
12/30/201362.2362.4461.7761.941,718,620
12/27/201362.7663.0062.0762.251,532,360
12/26/201362.6263.1561.7362.741,702,080
12/24/201362.3662.9262.2562.51531,360
12/23/201361.9562.5361.7562.431,992,430
12/20/201360.9861.9360.8361.893,616,540
12/19/201360.1561.1260.0560.822,198,530
12/18/201359.0560.7858.8760.513,592,850
12/17/201358.6059.6358.4859.422,170,220
12/16/201358.9259.5658.9259.042,470,880
12/13/201358.1058.2157.3257.992,379,580
12/12/201358.9758.9757.3058.012,784,720
12/11/201359.4859.6458.0358.153,288,350
12/10/201359.1359.6959.0859.411,676,660
12/9/201359.7259.9659.0059.111,903,790
12/6/201358.8059.8558.8059.752,183,770
12/5/201358.2158.3757.7558.081,579,810
12/4/201359.4559.7257.8858.372,838,770
12/3/201358.6259.8858.5559.872,718,310
12/2/201358.5259.3958.2958.981,372,980
11/29/201359.2159.2458.3958.42834,002
11/27/201357.9659.2957.9659.031,359,510
11/26/201358.4358.5858.0058.011,496,200
11/25/201358.2258.8558.0658.431,480,860
11/22/201357.7758.2157.4058.061,210,830
Trading Center