STJ: Historical Prices for ST. JUDE MEDICAL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.38	34.66	34.25	34.32	3,613,800	34.32
19-Nov-09	34.94	34.94	34.19	34.50	3,032,700	34.50
18-Nov-09	34.72	35.27	34.66	35.06	2,716,700	35.06
17-Nov-09	34.37	34.71	34.37	34.67	2,311,900	34.67
16-Nov-09	34.33	34.83	34.30	34.46	3,354,900	34.46
13-Nov-09	34.72	35.04	34.10	34.18	4,632,200	34.18
12-Nov-09	35.24	35.48	34.34	34.74	4,339,400	34.74
11-Nov-09	35.45	35.62	35.07	35.49	2,402,900	35.49
10-Nov-09	35.10	35.64	34.87	35.39	2,954,900	35.39
9-Nov-09	35.02	35.28	34.52	35.23	3,026,600	35.23
6-Nov-09	34.57	35.09	34.48	34.79	2,405,600	34.79
5-Nov-09	34.70	34.89	34.42	34.80	2,481,300	34.80
4-Nov-09	34.79	34.94	34.39	34.49	3,739,600	34.49
3-Nov-09	34.51	34.92	34.36	34.61	3,409,900	34.61
2-Nov-09	34.12	34.70	34.12	34.64	3,499,200	34.64
30-Oct-09	34.02	34.79	34.02	34.08	4,028,000	34.08
29-Oct-09	34.35	34.36	33.92	34.23	4,500,200	34.23
28-Oct-09	34.91	35.03	34.33	34.33	5,560,200	34.33
27-Oct-09	34.73	35.22	34.34	35.16	6,488,200	35.16
26-Oct-09	34.48	34.97	34.30	34.75	6,772,900	34.75
23-Oct-09	34.58	34.82	34.15	34.40	6,087,800	34.40
22-Oct-09	33.98	34.64	33.71	34.43	7,858,800	34.43
21-Oct-09	33.23	34.86	33.15	34.11	13,811,100	34.11
20-Oct-09	33.54	33.66	31.66	33.16	16,155,800	33.16
19-Oct-09	33.85	34.39	33.44	34.28	5,240,900	34.28
16-Oct-09	33.49	33.87	33.26	33.83	3,562,900	33.83
15-Oct-09	32.88	33.62	32.88	33.60	4,114,500	33.60
14-Oct-09	33.50	33.50	32.71	32.99	7,543,000	32.99
13-Oct-09	33.53	33.65	33.18	33.27	4,028,200	33.27
12-Oct-09	34.30	34.40	33.22	33.44	4,967,800	33.44
9-Oct-09	32.98	34.31	32.68	34.10	8,652,400	34.10
8-Oct-09	33.34	33.42	32.65	32.79	8,069,900	32.79
7-Oct-09	33.71	33.96	32.93	33.01	12,814,500	33.01
6-Oct-09	32.70	34.46	32.50	33.40	51,806,900	33.40
5-Oct-09	38.01	38.37	37.59	38.24	1,373,900	38.24
2-Oct-09	38.08	38.39	37.80	37.98	3,031,000	37.98
1-Oct-09	38.97	38.97	38.11	38.39	3,411,700	38.39
30-Sep-09	38.86	39.19	38.13	39.01	4,515,500	39.01
29-Sep-09	39.78	39.95	39.49	39.74	1,649,400	39.74
28-Sep-09	39.32	40.04	39.26	39.65	3,468,300	39.65
25-Sep-09	39.14	39.41	38.75	39.22	1,971,500	39.22
24-Sep-09	39.02	39.46	38.82	39.29	4,193,400	39.29
23-Sep-09	39.14	39.46	38.69	39.04	3,423,200	39.04
22-Sep-09	39.38	39.70	39.16	39.23	5,052,100	39.23
21-Sep-09	38.29	39.45	38.11	39.23	3,452,400	39.23
18-Sep-09	38.35	38.60	38.23	38.45	3,032,500	38.45
17-Sep-09	37.87	38.34	37.66	38.29	4,678,700	38.29
16-Sep-09	38.37	38.37	37.37	38.00	4,407,100	38.00
15-Sep-09	39.00	39.00	37.96	38.34	4,240,800	38.34
14-Sep-09	39.03	39.09	38.59	39.04	2,562,500	39.04
11-Sep-09	39.39	39.55	38.91	39.01	3,314,900	39.01
10-Sep-09	38.86	39.51	37.82	39.43	2,530,500	39.43
9-Sep-09	38.40	39.45	38.36	38.99	2,684,000	38.99
8-Sep-09	39.47	39.47	38.23	38.45	4,244,500	38.45
4-Sep-09	38.27	39.53	37.94	39.40	2,106,800	39.40
3-Sep-09	37.97	38.42	37.94	38.31	2,162,600	38.31
2-Sep-09	37.80	38.31	37.52	38.10	2,895,100	38.10
1-Sep-09	38.40	38.80	37.59	37.97	3,404,500	37.97
31-Aug-09	38.46	39.21	38.16	38.54	2,735,000	38.54
28-Aug-09	39.01	39.08	38.50	38.85	2,106,800	38.85
27-Aug-09	38.60	39.00	38.35	38.87	2,127,400	38.87
26-Aug-09	38.78	39.63	38.45	38.65	4,125,700	38.65
25-Aug-09	38.00	38.25	37.85	38.02	1,675,200	38.02
24-Aug-09	38.02	38.13	37.54	37.92	1,398,900	37.92
21-Aug-09	37.91	38.08	37.52	37.79	2,322,000	37.79
20-Aug-09	37.95	38.05	37.47	37.64	2,714,300	37.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions