St Jude Medical Inc $66.85

up +0.09


29/7/2014 10:54 AM  |  NYSE : STJ  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STJ historical data

Date Open High Low Close Volume
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
5/7/201464.1064.3963.3763.952,623,936
5/6/201464.0164.3563.6163.962,006,131
5/5/201463.7464.4863.3264.351,923,387
5/2/201463.5964.3263.3164.232,730,400
5/1/201463.3263.5262.8663.143,006,592
4/30/201463.2963.5262.8163.472,211,259
4/29/201462.2463.5162.0963.393,159,515
4/28/201462.2662.3161.3361.911,754,646
4/25/201462.1562.4761.6961.971,514,513
4/24/201462.2862.7361.6662.511,741,144
4/23/201462.8763.0661.6861.844,108,555
4/22/201462.8864.1562.7462.942,229,964
4/21/201462.4062.7561.7662.622,046,518
4/17/201461.7762.6460.9362.492,835,022
4/16/201463.0163.4559.8562.046,015,155
4/15/201462.6463.8061.7163.222,960,479
4/14/201461.7462.7961.7462.551,395,885
4/11/201461.9962.8561.4761.641,783,785
4/10/201464.3064.5262.1562.191,764,969
4/9/201462.9764.3062.3464.271,988,144
4/8/201463.3863.6962.7162.931,917,609
4/7/201464.8465.0063.2463.502,159,397
4/4/201466.6867.5065.0265.041,542,860
4/3/201466.2566.7265.9566.221,030,691
4/2/201466.6666.6766.1566.251,113,285
4/1/201465.6166.6665.4366.631,344,037
3/31/201465.1965.6164.5665.391,705,784
3/28/201464.9165.4564.5564.781,307,178
3/27/201464.9965.1663.4364.622,039,415
3/26/201465.7566.0565.1965.201,494,530
3/25/201465.6866.0364.6765.341,559,934
3/24/201467.1367.1364.7265.511,924,547
3/21/201467.1867.1865.4365.623,699,860
3/20/201467.0267.1065.9766.401,719,797
3/19/201467.3167.7466.5767.041,343,678
3/18/201466.6167.4066.5267.261,147,711
3/17/201465.7566.6065.7566.361,477,995
3/14/201465.9666.5865.2365.351,931,931
3/13/201467.1267.1265.8465.972,254,959
3/12/201466.3966.9866.3066.961,533,498
3/11/201466.5667.3766.3166.461,439,141
3/10/201466.9067.0366.2166.502,691,128
3/7/201468.4068.5566.7567.072,844,866
3/6/201468.0468.7967.9567.971,616,644
Trading Center