Historical Stock Prices

STJ 
$62.49
*  
0.45
 negative 
0.73%
Get STJ Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 61.77 62.64 60.93 62.49 2,835,022
04/16/2014 63.01 63.45 59.85 62.04 6,014,975
04/15/2014 62.64 63.8 61.71 63.22 2,960,360
04/14/2014 61.74 62.785 61.74 62.55 1,395,885
04/11/2014 61.99 62.85 61.47 61.64 1,783,785
04/10/2014 64.3 64.52 62.15 62.19 1,763,502
04/09/2014 62.97 64.3 62.34 64.27 1,988,144
04/08/2014 63.38 63.69 62.71 62.93 1,917,609
04/07/2014 64.84 65 63.24 63.5 2,159,397
04/04/2014 66.68 67.5 65.02 65.04 1,542,760
04/03/2014 66.25 66.72 65.95 66.22 1,030,691
04/02/2014 66.66 66.67 66.15 66.25 1,113,285
04/01/2014 65.61 66.66 65.43 66.63 1,344,037
03/31/2014 65.19 65.61 64.56 65.39 1,705,784
03/28/2014 64.91 65.45 64.55 64.78 1,307,178
03/27/2014 64.99 65.16 63.43 64.62 2,036,963
03/26/2014 65.75 66.05 65.19 65.2 1,494,530
03/25/2014 65.68 66.03 64.67 65.34 1,559,934
03/24/2014 67.13 67.13 64.715 65.51 1,924,547
03/21/2014 67.18 67.18 65.43 65.62 3,549,860
03/20/2014 67.02 67.1 65.97 66.4 1,719,797
03/19/2014 67.31 67.74 66.57 67.04 1,343,678
03/18/2014 66.61 67.4 66.52 67.26 1,147,711
03/17/2014 65.75 66.6 65.75 66.36 1,477,995
03/14/2014 65.96 66.5797 65.23 65.35 1,931,931
03/13/2014 67.12 67.12 65.84 65.97 2,254,859
03/12/2014 66.39 66.98 66.3 66.96 1,533,498
03/11/2014 66.56 67.37 66.305 66.46 1,439,141
03/10/2014 66.9 67.03 66.21 66.5 2,691,128
03/07/2014 68.4 68.55 66.75 67.07 2,844,866
03/06/2014 68.04 68.79 67.95 67.97 1,616,644
03/05/2014 68.3 68.3 67.33 68.12 1,845,992
03/04/2014 67.73 68.6 67.73 68.48 1,464,561
03/03/2014 66.67 67.33 66.63 67 1,395,160
02/28/2014 67.86 67.99 66.7 67.32 2,174,654
02/27/2014 67.82 68.25 67.47 68 1,117,362
02/26/2014 67.69 68.23 67.53 67.74 2,047,479
02/25/2014 67.83 67.96 67.205 67.44 1,200,925
02/24/2014 67.23 68.25 67.05 67.72 1,648,145
02/21/2014 67.93 68.02 67.19 67.25 1,755,100
02/20/2014 66.99 68.03 66.46 67.93 2,246,721
02/19/2014 67.14 67.45 66.66 66.98 1,882,983
02/18/2014 66.61 67.47 66.1008 67.25 1,740,417
02/14/2014 66.19 66.6 65.9 66.47 2,088,153
02/13/2014 65 66.17 64.66 66.16 2,372,725
02/12/2014 64.11 65.46 64.11 65.31 3,169,890
02/11/2014 63.43 64.17 62.915 64.03 2,702,172
02/10/2014 64.3 64.66 63.39 63.59 4,028,241
02/07/2014 62 62.65 61.25 62 5,095,955
02/06/2014 60.07 60.89 60.05 60.5 2,077,118
02/05/2014 59.61 60.52 59.1604 60.12 1,864,062
02/04/2014 59.6 60.085 59.53 59.92 2,087,053
02/03/2014 60.57 60.58 59.21 59.4 2,165,596
01/31/2014 60.59 61.22 60.27 60.73 3,156,405
01/30/2014 61.65 61.99 61.18 61.25 4,060,599
01/29/2014 61.44 61.9025 60.7 60.99 1,820,754
01/28/2014 61.41 62.3 61.41 61.88 2,549,112
01/27/2014 62.765 62.765 61.13 61.35 2,779,023
01/24/2014 63.47 64.07 62.1 62.11 2,729,350
01/23/2014 64.25 64.59 63.44 63.79 3,306,926
01/22/2014 66 66.1 63.851 64.98 4,402,519
01/21/2014 66.16 66.65 65.68 65.96 3,623,181
01/17/2014 67.01 67.1 65.85 65.9 2,540,847
01/16/2014 65.93 67.18 65.93 66.8 2,028,599
01/15/2014 66.15 66.46 65.85 65.9 3,448,078
01/14/2014 66.8 66.83 65.875 66.15 3,730,404
01/13/2014 66.5 68.39 66.21 66.38 4,265,137
01/10/2014 65.5 66.3 65.2 66 3,663,326
01/09/2014 64.88 65.72 64.44 65.34 3,334,664
01/08/2014 64.91 65.55 64.63 65.4 3,623,668
01/07/2014 65.21 65.55 64.74 64.9 4,722,758
01/06/2014 62.78 64.15 62.18 63.64 5,594,083
01/03/2014 61.71 62 61.1 61.19 2,675,002
01/02/2014 61.7 62.22 61.48 61.71 2,001,907
12/31/2013 62.08 62.26 61.76 61.95 1,860,670
12/30/2013 62.23 62.44 61.77 61.94 1,718,615
12/27/2013 62.76 63 62.065 62.25 1,532,361
12/26/2013 62.62 63.15 61.73 62.74 1,702,082
12/24/2013 62.36 62.92 62.25 62.51 531,360
12/23/2013 61.95 62.53 61.75 62.43 1,989,946
12/20/2013 60.99 61.9293 60.83 61.89 3,616,543
12/19/2013 60.15 61.115 60.045 60.82 2,198,430
12/18/2013 59.05 60.78 58.87 60.51 3,592,848
12/17/2013 58.6 59.6301 58.48 59.42 2,167,579
12/16/2013 58.92 59.56 58.92 59.04 2,470,878
12/13/2013 57.92 58.21 57.32 57.99 2,379,575
12/12/2013 58.74 58.97 57.3 58.01 2,784,721
12/11/2013 59.34 59.64 58.03 58.15 3,288,346
12/10/2013 59.13 59.69 59.08 59.41 1,676,655
12/09/2013 59.72 59.96 59 59.11 1,903,791
12/06/2013 58.8 59.85 58.8 59.75 2,183,772
12/05/2013 58.21 58.37 57.75 58.08 1,579,810
12/04/2013 59.45 59.72 57.88 58.37 2,838,771
12/03/2013 58.62 59.88 58.55 59.87 2,718,314
12/02/2013 58.52 59.39 58.29 58.98 1,372,981
11/29/2013 59.21 59.24 58.39 58.42 834,002
11/27/2013 57.96 59.29 57.96 59.03 1,359,509
11/26/2013 58.43 58.58 57.995 58.01 1,496,205
11/25/2013 58.22 58.85 58.06 58.43 1,480,855
11/22/2013 57.77 58.205 57.4 58.06 1,210,829
11/21/2013 57 58.05 56.98 57.94 1,668,052
11/20/2013 57 57.447 56.61 56.8 1,104,523
11/19/2013 56.81 57.26 56.39 56.93 1,378,702
11/18/2013 57.63 57.67 56.54 56.81 1,161,797
11/15/2013 57.41 57.68 57.27 57.37 1,724,302
11/14/2013 57.75 57.84 57.18 57.52 1,403,055
11/13/2013 56.75 57.66 56.54 57.66 1,350,878
11/12/2013 56.92 56.92 56.31 56.83 1,414,896
11/11/2013 57.14 57.38 56.9002 57 597,596
11/08/2013 56.36 57 56.02 56.99 1,599,181
11/07/2013 57.01 57.18 56.14 56.22 2,252,294
11/06/2013 57.62 57.72 56.6 56.78 2,046,313
11/05/2013 58.26 58.26 56.95 57.53 3,110,173
11/04/2013 58.14 58.99 58.01 58.89 1,587,746
11/01/2013 57.4 58.27 57.29 58.14 1,858,319
10/31/2013 57.86 58.18 57.36 57.39 1,885,706
10/30/2013 58.4 58.51 57.66 57.82 1,875,983
10/29/2013 57.68 58.39 57.54 58.35 1,883,812
10/28/2013 57.15 57.915 56.87 57.63 2,223,967
10/25/2013 56.65 57.36 56.54 57.27 1,914,204
10/24/2013 56.55 56.72 56.15 56.49 1,436,110
10/23/2013 56.1 56.83 55.73 56.72 1,617,047
10/22/2013 56.7 56.93 56.045 56.24 2,518,634
10/21/2013 56.86 56.87 56.09 56.54 1,394,427
10/18/2013 56.26 56.855 56.11 56.84 3,217,733
10/17/2013 55.96 56.85 55.88 56.65 2,379,658
10/16/2013 53.72 56.08 53.51 56.04 3,642,790
10/15/2013 56.06 56.06 55.29 55.38 2,664,225
10/14/2013 55.63 56.25 55.43 56.03 2,140,731
10/11/2013 54.7 55.36 54.54 55.16 1,907,610
10/10/2013 55.45 55.58 53.97 54.64 3,417,613
10/09/2013 54.67 56.21 54.55 55.56 5,597,850
10/08/2013 55.86 56.05 54.58 54.58 1,866,315
10/07/2013 55.75 56.565 55.66 55.88 2,306,582
10/04/2013 55.5 57.17 55.25 56.23 6,627,617
10/03/2013 54.72 55 53.94 54.79 2,306,347
10/02/2013 54.44 54.86 54.04 54.83 1,817,187
10/01/2013 53.62 54.5 53.48 54.46 1,657,413
09/30/2013 52.16 53.8 51.79 53.64 2,147,884
09/27/2013 52.57 52.78 52.095 52.39 1,527,151
09/26/2013 52.72 53 52.57 52.81 971,184
09/25/2013 53.49 53.74 52.74 52.75 1,129,194
09/24/2013 53.63 53.84 53.125 53.47 1,268,639
09/23/2013 53.64 53.79 53.26 53.62 732,613
09/20/2013 53.89 54.14 53.5778 53.67 2,076,831
09/19/2013 53.99 54.36 53.83 53.89 977,363
09/18/2013 53.69 54.15 53.36 54.03 1,125,616
09/17/2013 53.02 53.9 53.0185 53.81 1,144,971
09/16/2013 53.36 53.49 52.95 53.07 1,271,673
09/13/2013 53.09 53.24 52.69 52.82 908,503
09/12/2013 53.02 53.35 52.83 53.09 1,397,098
09/11/2013 53.41 53.77 51.85 53 3,985,370
09/10/2013 52.87 53.475 52.84 53.41 1,125,365
09/09/2013 52.57 52.75 52.13 52.49 1,174,590
09/06/2013 51.27 53.11 51.27 52.52 3,155,347
09/05/2013 50.98 51.53 50.93 50.96 1,119,380
09/04/2013 50.4 51.06 50.4 51 1,529,469
09/03/2013 50.75 51.27 49.94 50.28 1,290,103
08/30/2013 50.73 50.73 50.21 50.41 870,482
08/29/2013 50.26 50.93 50.12 50.6 631,188
08/28/2013 50.49 50.85 50.14 50.61 1,006,505
08/27/2013 51.75 51.8 50.32 50.45 1,373,123
08/26/2013 52.05 52.59 51.98 52.09 720,745
08/23/2013 51.97 51.99 51.2 51.92 1,134,031
08/22/2013 51.79 52.24 51.64 51.93 1,173,168
08/21/2013 51.99 52.02 51.15 51.6 1,262,986
08/20/2013 51.46 52.25 51.19 52.09 1,321,767
08/19/2013 51.27 51.67 51.05 51.44 2,148,327
08/16/2013 51.94 52.02 51.16 51.47 1,771,738
08/15/2013 53 53.07 52.08 52.14 856,734
08/14/2013 53.31 53.75 53.21 53.38 1,874,395
08/13/2013 53.6 53.77 52.89 53.3 1,240,895
08/12/2013 53.5 53.78 53.27 53.6 956,189
08/09/2013 53.42 54.06 53.38 53.85 1,818,011
08/08/2013 53.2 53.5 53.07 53.38 984,177
08/07/2013 52.74 53.25 52.7086 53.06 1,298,293
08/06/2013 52.81 53.09 52.47 52.95 1,164,709
08/05/2013 52.75 53.0371 52.51 52.8 772,004
08/02/2013 52.92 53.39 52.47 52.96 1,323,744
08/01/2013 52.57 53.09 52.45 53 1,386,848
07/31/2013 51.93 52.84 51.76 52.39 1,796,264
07/30/2013 52.24 52.61 51.89 52 1,341,788
07/29/2013 52.41 52.48 51.65 52.15 844,994
07/26/2013 52 52.45 51.77 52.4 1,133,367
07/25/2013 52.04 52.21 51.67 52.08 1,360,519
07/24/2013 52.5 52.68 51.73 51.93 1,094,714
07/23/2013 52.12 52.51 51.82 52.43 1,816,098
07/22/2013 51.62 52.24 51.46 52 1,814,964
07/19/2013 50.56 51.72 50.43 51.69 2,706,104
07/18/2013 50.87 51.67 50.44 51.51 2,931,786
07/17/2013 50.05 52.72 49.94 51 7,177,685
07/16/2013 48.93 49.3 48.37 48.46 2,241,880
07/15/2013 48.33 48.91 48.21 48.89 1,018,840
07/12/2013 47.96 48.44 47.77 48.41 1,159,904
07/11/2013 47.63 48.14 47.37 47.96 1,873,371
07/10/2013 47.3 47.48 46.9 47.07 1,666,052
07/09/2013 47 47.47 46.75 47.37 1,740,944
07/08/2013 46.66 47.05 46.35 46.84 1,166,637
07/05/2013 45.86 46.4 45.82 46.38 876,435
07/03/2013 45.58 46.22 45.375 45.6 1,843,206
07/02/2013 45.64 46.0768 45.44 45.86 2,801,009
07/01/2013 45.75 46.28 45.6 45.92 1,661,624
06/28/2013 45.48 46.08 45.34 45.63 2,793,580
06/27/2013 44.99 45.76 44.96 45.65 2,050,708
06/26/2013 45.2 45.625 44.67 44.67 3,350,203
06/25/2013 45.12 45.515 44.89 45.29 3,460,452
06/24/2013 44.28 45.07 43.95 44.84 3,029,124
06/21/2013 44.45 45.13 44.13 44.67 3,402,849
06/20/2013 45.02 45.02 43.97 44.07 2,545,691
06/19/2013 45.81 46.18 45.24 45.32 1,759,717
06/18/2013 45.74 45.92 45.45 45.87 1,189,621
06/17/2013 45.35 45.935 45.35 45.66 1,800,546
06/14/2013 45.01 45.47 44.91 45.06 1,858,872
06/13/2013 44.46 45.1 43.72 45.06 1,493,127
06/12/2013 45.31 45.81 44.6 44.67 2,847,312
06/11/2013 43.61 44.22 43.5 43.83 1,164,109
06/10/2013 43.99 44.07 43.55 44.06 1,340,405
06/07/2013 43.74 44.01 43.4 43.99 1,524,196
06/06/2013 42.47 43.25 42.2 43.25 1,720,072
06/05/2013 42.11 43.2 42.03 42.49 2,870,288
06/04/2013 43.35 43.49 42.24 42.52 2,124,547
06/03/2013 43.4 43.4 42.73 43.35 2,197,285
05/31/2013 44.3 44.57 43.22 43.23 3,403,450
05/30/2013 44.15 44.7 44 44.34 1,717,062
05/29/2013 44.17 44.36 43.83 44.22 1,813,984
05/28/2013 44.64 45.17 44.415 44.48 2,433,777
05/24/2013 44.86 45.435 44.6 45.15 1,085,301
05/23/2013 45.41 45.62 44.97 45.17 2,228,973
05/22/2013 46.8 47.45 45.43 45.7 2,820,408
05/21/2013 46.85 47.39 46.7 46.78 2,863,893
05/20/2013 46.84 47.22 46.56 46.72 2,544,854
05/17/2013 46.84 47.16 46.7 47 2,260,658
05/16/2013 46.35 47.14 46.28 46.82 3,425,674
05/15/2013 46.13 46.64 45.89 46.57 2,699,716
05/14/2013 45.14 46.14 44.9 46.05 2,661,910
05/13/2013 44 45.585 43.848 45.22 4,764,194
05/10/2013 43.08 44.18 43.04 44.18 3,089,166
05/09/2013 42.3 43.25 42.3 43.1 2,134,066
05/08/2013 41.59 42.43 41.58 42.42 2,063,113
05/07/2013 41.7 41.73 41.09 41.72 1,823,856
05/06/2013 40.87 42.15 40.87 41.66 2,784,929
05/03/2013 41 41.06 40.73 40.81 1,884,799
05/02/2013 40.92 41 40.55 40.68 1,852,342
05/01/2013 40.97 41.03 40.66 40.7 1,389,398
04/30/2013 41.56 41.675 40.96 41.22 1,800,621
04/29/2013 41.2 41.73 41.03 41.68 1,547,105
04/26/2013 41.61 41.61 40.9 40.99 1,905,027
04/25/2013 41.19 41.71 41.12 41.43 1,822,933
04/24/2013 41 41.31 40.82 41.01 2,012,987
04/23/2013 40.79 41.28 40.77 40.97 1,654,898
04/22/2013 40.96 41.31 40.44 40.63 1,023,579
04/19/2013 40.73 40.93 40.31 40.9 2,043,088
04/18/2013 41.8 42 40.58 40.66 2,206,810
04/17/2013 42.06 42.83 41.3 41.81 3,606,292
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?