Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St. Jude Medical (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 37.74 38.48 37.21 38.44 5,406,009 +2.75(+7.71%)
Nov 29, 2011 35.95 36.21 35.65 35.69 2,948,124 -0.34(-0.94%)
Nov 28, 2011 35.55 36.03 35.50 36.03 2,914,020 +1.25(+3.59%)
Nov 25, 2011 35.20 35.46 34.72 34.78 1,761,906 -0.25(-0.71%)
Nov 23, 2011 35.24 35.72 34.99 35.03 4,790,189 -0.40(-1.13%)
Nov 22, 2011 35.43 35.92 35.00 35.43 3,991,952 -0.10(-0.28%)
Nov 21, 2011 35.92 36.21 35.53 35.53 2,967,280 -1.00(-2.74%)
Nov 18, 2011 37.45 37.58 36.51 36.53 3,539,950 -0.52(-1.40%)
Nov 17, 2011 38.75 38.80 36.68 37.05 4,432,860 -2.01(-5.15%)
Nov 16, 2011 38.96 39.76 38.68 39.06 3,093,436 -0.43(-1.09%)
Nov 15, 2011 39.06 39.68 39.04 39.49 2,281,424 +0.25(+0.64%)
Nov 14, 2011 39.61 39.73 39.02 39.24 2,390,035 -0.51(-1.28%)
Nov 11, 2011 39.04 39.97 38.98 39.75 2,750,892 +1.19(+3.09%)
Nov 10, 2011 37.97 38.77 37.83 38.56 3,198,085 +1.08(+2.88%)
Nov 09, 2011 38.35 38.47 37.38 37.48 4,264,187 -1.77(-4.51%)
Nov 08, 2011 39.35 40.23 38.92 39.25 4,664,424 +0.35(+0.90%)
Nov 07, 2011 38.50 38.94 38.20 38.90 2,741,001 +0.31(+0.80%)
Nov 04, 2011 38.84 39.00 38.18 38.59 5,057,744 -0.63(-1.61%)
Nov 03, 2011 39.02 39.29 38.39 39.22 3,735,219 +0.74(+1.92%)
Nov 02, 2011 38.07 38.61 37.81 38.48 4,202,619 +0.85(+2.26%)
Nov 01, 2011 37.99 38.65 37.49 37.63 6,951,320 -1.37(-3.51%)
Oct 31, 2011 39.57 39.90 38.54 39.00 6,247,296 -1.08(-2.69%)
Oct 28, 2011 41.12 41.21 39.97 40.08 7,316,548 -0.87(-2.12%)
Oct 27, 2011 41.47 41.90 40.77 40.95 6,785,249 +0.43(+1.06%)
Oct 26, 2011 41.07 41.47 39.91 40.52 3,239,690 -0.14(-0.34%)
Oct 25, 2011 41.37 41.98 40.58 40.66 3,578,285 -0.45(-1.09%)
Oct 24, 2011 40.08 41.13 39.93 41.11 3,451,677 +1.08(+2.70%)
Oct 21, 2011 39.24 40.03 39.17 40.03 3,326,521 +1.08(+2.77%)
Oct 20, 2011 38.72 39.17 37.91 38.95 4,691,749 +0.00(+0.00%)
Oct 19, 2011 38.78 40.18 38.03 38.95 7,758,157 +1.61(+4.31%)
Oct 18, 2011 37.28 37.69 36.75 37.34 4,031,072 -0.05(-0.13%)
Oct 17, 2011 38.37 38.49 37.30 37.39 2,488,739 -1.09(-2.83%)
Oct 14, 2011 38.85 39.17 38.24 38.48 2,436,930 +0.20(+0.52%)
Oct 13, 2011 37.69 38.34 37.32 38.28 2,602,690 +0.25(+0.66%)
Oct 12, 2011 38.08 38.71 37.74 38.03 2,815,662 +0.14(+0.37%)
Oct 11, 2011 37.49 38.05 37.37 37.89 2,387,116 +0.01(+0.03%)
Oct 10, 2011 38.10 38.42 37.42 37.88 2,663,455 +1.03(+2.80%)
Oct 07, 2011 37.72 37.72 36.61 36.85 3,719,296 -0.69(-1.84%)
Oct 06, 2011 36.56 37.54 36.53 37.54 5,079,168 +0.40(+1.08%)
Oct 05, 2011 35.30 37.26 34.99 37.14 6,584,331 +1.98(+5.63%)
Oct 04, 2011 33.55 35.17 33.54 35.16 6,250,392 +1.16(+3.41%)
Oct 03, 2011 35.68 36.27 33.89 34.00 6,688,114 -2.19(-6.05%)
Sep 30, 2011 36.41 36.91 35.42 36.19 4,144,540 -0.72(-1.95%)
Sep 29, 2011 37.83 38.22 36.37 36.91 3,996,388 -0.15(-0.40%)
Sep 28, 2011 38.85 38.94 37.00 37.06 4,893,932 -1.91(-4.90%)
Sep 27, 2011 39.35 39.66 38.80 38.97 4,515,709 +0.58(+1.51%)
Sep 26, 2011 37.93 38.42 37.13 38.39 3,997,359 +0.49(+1.29%)
Sep 23, 2011 38.36 38.83 37.40 37.90 7,030,858 -0.58(-1.51%)
Sep 22, 2011 39.96 40.30 38.00 38.48 6,325,383 -2.64(-6.42%)
Sep 21, 2011 42.84 43.40 41.11 41.12 3,408,338 -2.05(-4.75%)
Sep 20, 2011 42.66 44.10 42.38 43.17 2,830,389 +0.77(+1.82%)
Sep 19, 2011 42.69 42.82 41.95 42.40 2,454,766 -1.17(-2.69%)
Sep 16, 2011 43.71 43.95 43.10 43.57 3,143,232 +0.04(+0.09%)
Sep 15, 2011 44.09 44.15 43.05 43.53 3,028,194 -0.07(-0.16%)
Sep 14, 2011 43.34 44.10 42.49 43.60 2,368,872 +0.52(+1.21%)
Sep 13, 2011 42.88 43.23 42.32 43.08 2,761,683 +0.24(+0.56%)
Sep 12, 2011 42.09 42.87 41.87 42.84 2,151,288 +0.18(+0.42%)
Sep 09, 2011 43.77 43.81 42.50 42.66 3,288,751 -1.68(-3.79%)
Sep 08, 2011 44.59 45.37 44.24 44.34 2,130,635 -0.62(-1.38%)
Sep 07, 2011 44.49 45.18 44.26 44.96 2,424,633 +1.06(+2.41%)
Sep 06, 2011 43.20 44.01 42.27 43.90 1,993,706 +0.00(+0.00%)
Sep 02, 2011 44.22 44.73 43.83 43.90 1,979,412 -1.19(-2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.