$60.26 -0.88 (%) St Jude Medical Inc - NYSE

Sep. 30, 2014 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STJ historical data

Date Open High Low Close Volume
9/29/201460.9861.3760.7961.14856,368
9/26/201461.2762.0361.1061.641,317,057
9/25/201462.0762.0761.0061.171,433,002
9/24/201461.8162.3261.3862.111,151,710
9/23/201462.0562.3261.6561.681,185,939
9/22/201462.2562.5061.6962.401,796,821
9/19/201463.8563.8862.1962.242,019,019
9/18/201463.3963.6763.1663.461,726,943
9/17/201462.7663.5662.7663.281,516,120
9/16/201462.2062.7961.3362.761,767,982
9/15/201463.0663.0762.1562.191,666,071
9/12/201464.7964.8162.6463.082,529,622
9/11/201464.5964.9664.0664.83973,356
9/10/201465.1065.2164.7064.811,085,527
9/9/201465.2165.3164.6264.831,207,203
9/8/201465.5065.5964.9465.21777,485
9/5/201465.0865.4864.6465.48800,120
9/4/201465.3865.9365.0165.16916,211
9/3/201465.8965.9965.2265.331,434,468
9/2/201465.6965.8165.1365.581,161,914
8/29/201465.0265.7764.8765.591,331,403
8/28/201464.7565.2264.4364.87971,659
8/27/201464.9365.1064.6764.89792,150
8/26/201464.8564.9664.3464.821,503,883
8/25/201464.7965.2464.5864.82699,728
8/22/201464.5964.9464.4164.551,068,122
8/21/201464.4764.7464.2664.55884,161
8/20/201464.4364.7764.0664.331,686,777
8/19/201464.1664.5763.8264.551,304,941
8/18/201463.6864.2063.4764.161,865,758
8/15/201463.7663.9562.6163.241,212,072
8/14/201464.0064.4463.6063.751,361,432
8/13/201463.6264.1663.3263.901,570,931
8/12/201463.1463.6763.0363.201,266,098
8/11/201464.4364.6063.5863.641,035,930
8/8/201463.5864.3963.0864.311,707,595
8/7/201465.2865.2863.3463.442,588,277
8/6/201465.3166.1064.8164.922,510,471
8/5/201466.4466.5865.4365.772,402,929
8/4/201465.4765.8264.7765.761,153,340
8/1/201465.2166.1664.7665.242,115,617
7/31/201466.0966.0965.1365.191,196,993
7/30/201466.1966.7966.0866.55784,454
7/29/201466.7967.0066.0366.031,296,998
7/28/201466.8466.9566.2166.761,414,615
7/25/201467.0267.1466.4466.881,156,499
7/24/201466.9367.1466.5867.031,376,177
7/23/201467.2867.5266.7967.061,313,952
7/22/201467.3667.7266.8067.051,517,042
7/21/201467.0667.2366.5767.071,717,707
7/18/201466.9567.1666.6667.142,071,794
7/17/201467.6168.1366.7466.781,883,579
7/16/201468.3068.9167.1367.662,143,627
7/15/201469.6570.0068.1968.283,858,299
7/14/201470.2770.2769.3969.611,252,737
7/11/201469.0070.1568.7970.071,316,012
7/10/201468.8569.3068.0669.012,176,307
7/9/201470.2370.4269.5869.601,535,093
7/8/201470.3370.4769.4670.232,101,657
7/7/201471.7471.9070.2370.324,012,513
7/3/201470.0570.5669.7170.13862,496
7/2/201469.4670.3669.2670.001,062,112
7/1/201469.5570.0269.5069.691,284,322
6/30/201469.8369.8969.1369.251,391,164
6/27/201469.6169.9869.2769.541,629,678
6/26/201470.3370.3369.2269.911,138,365
6/25/201469.6070.5969.6070.462,002,491
6/24/201469.2370.1169.2069.491,464,592
6/23/201469.8670.0069.0169.241,495,641
6/20/201468.1369.8668.0969.842,798,935
6/19/201467.6567.9467.3967.751,029,711
6/18/201466.5667.6166.1167.531,181,858
6/17/201466.0066.9065.8066.691,528,237
6/16/201465.6266.6865.6266.252,338,957
6/13/201464.8265.4664.7065.091,121,455
6/12/201465.2865.3864.5964.88951,197
6/11/201465.6465.8465.2665.34865,761
6/10/201466.2466.3665.5366.021,327,796
6/9/201466.2166.4165.5166.411,689,443
6/6/201465.7866.2365.7265.871,250,125
6/5/201465.2565.9164.8865.66910,101
6/4/201464.5765.2664.5265.15969,741
6/3/201464.4565.0664.2564.841,449,008
6/2/201464.9265.0964.0164.681,346,053
5/30/201464.9165.3964.8664.901,473,365
5/29/201465.6565.9064.9064.931,748,350
5/28/201464.3666.5364.1965.764,092,928
5/27/201464.4364.4763.7164.151,048,325
5/23/201463.7564.3463.5764.181,027,156
5/22/201463.7564.1663.5163.57714,949
5/21/201464.4264.4963.5763.60995,678
5/20/201464.1264.3563.4064.131,521,961
5/19/201463.2564.4062.9964.311,315,500
5/16/201463.0163.3262.7663.281,506,887
5/15/201463.9664.0662.8663.041,675,483
5/14/201464.3964.5964.0064.191,078,129
5/13/201464.2164.4963.8564.391,380,532
5/12/201463.4764.2263.2064.211,154,632
5/9/201463.1963.2862.1163.111,559,891
5/8/201463.9164.4863.1463.222,337,626
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center