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 (%)
Dec 31, 2008 32.39 33.15 31.47 32.96 1,942,486 +0.56(+1.73%)
Dec 30, 2008 31.61 32.59 31.61 32.40 2,047,745 +0.95(+3.02%)
Dec 29, 2008 32.16 32.16 31.01 31.45 2,369,477 -0.71(-2.21%)
Dec 26, 2008 32.47 32.72 32.05 32.16 1,161,270 -0.07(-0.22%)
Dec 24, 2008 32.06 32.44 31.64 32.23 720,653 +0.19(+0.59%)
Dec 23, 2008 32.35 32.55 31.90 32.04 1,734,663 -0.19(-0.59%)
Dec 22, 2008 32.81 33.13 31.51 32.23 2,898,473 -0.51(-1.56%)
Dec 19, 2008 32.47 33.68 31.92 32.74 4,181,501 +0.49(+1.52%)
Dec 18, 2008 32.60 33.24 31.85 32.25 4,072,711 -0.16(-0.49%)
Dec 17, 2008 32.15 32.87 31.90 32.41 3,105,271 -0.29(-0.89%)
Dec 16, 2008 30.83 32.76 30.51 32.70 4,327,045 +2.12(+6.93%)
Dec 15, 2008 31.39 31.49 30.11 30.58 2,751,996 -0.76(-2.43%)
Dec 12, 2008 29.88 31.53 29.54 31.34 3,745,884 +0.72(+2.35%)
Dec 11, 2008 30.09 31.49 29.91 30.62 3,690,333 +0.55(+1.83%)
Dec 10, 2008 30.60 30.71 29.79 30.07 2,591,771 -0.21(-0.69%)
Dec 09, 2008 30.62 31.26 30.03 30.28 3,676,851 -0.55(-1.78%)
Dec 08, 2008 31.50 32.14 30.16 30.83 4,821,397 -0.20(-0.64%)
Dec 05, 2008 29.00 31.14 28.21 31.03 4,239,788 +1.41(+4.76%)
Dec 04, 2008 30.38 30.47 29.22 29.62 4,510,203 -0.54(-1.79%)
Dec 03, 2008 29.07 30.30 28.02 30.16 5,810,668 +0.97(+3.32%)
Dec 02, 2008 26.65 29.40 26.46 29.19 7,424,661 +2.39(+8.92%)
Dec 01, 2008 27.39 27.64 25.00 26.80 4,097,024 -1.23(-4.39%)
Nov 28, 2008 27.40 28.08 27.38 28.03 1,413,550 +0.54(+1.96%)
Nov 26, 2008 27.07 27.60 26.74 27.49 3,675,958 -0.12(-0.43%)
Nov 25, 2008 28.10 28.37 27.14 27.61 5,546,483 +0.25(+0.91%)
Nov 24, 2008 28.16 28.16 26.82 27.36 4,295,235 -0.28(-1.01%)
Nov 21, 2008 25.50 27.78 24.98 27.64 8,513,962 +2.16(+8.48%)
Nov 20, 2008 27.66 28.03 25.16 25.48 6,343,556 -2.32(-8.35%)
Nov 19, 2008 30.16 30.26 27.71 27.80 4,833,898 -2.76(-9.03%)
Nov 18, 2008 31.90 31.90 29.58 30.56 6,074,101 -1.34(-4.20%)
Nov 17, 2008 32.60 32.77 31.50 31.90 3,303,675 -1.02(-3.10%)
Nov 14, 2008 33.66 34.94 32.92 32.92 0 -1.42(-4.14%)
Nov 13, 2008 33.79 34.36 31.77 34.34 4,537,575 +0.87(+2.60%)
Nov 12, 2008 34.36 34.54 33.37 33.47 2,554,894 -1.46(-4.18%)
Nov 11, 2008 35.26 35.75 34.40 34.93 2,097,195 -0.85(-2.38%)
Nov 10, 2008 36.49 37.29 35.35 35.78 1,488,730 -0.04(-0.11%)
Nov 07, 2008 35.12 35.87 34.80 35.82 1,762,792 +0.99(+2.84%)
Nov 06, 2008 36.35 36.45 34.58 34.83 3,019,014 -1.95(-5.30%)
Nov 05, 2008 38.06 38.39 36.63 36.78 2,303,947 -1.69(-4.39%)
Nov 04, 2008 38.64 38.72 37.79 38.47 2,397,052 +0.53(+1.40%)
Nov 03, 2008 38.00 38.40 37.56 37.94 1,809,216 -0.09(-0.24%)
Oct 31, 2008 37.37 38.73 36.88 38.03 3,010,751 +0.67(+1.79%)
Oct 30, 2008 37.20 37.96 36.59 37.36 2,826,287 +0.96(+2.64%)
Oct 29, 2008 36.39 37.96 36.16 36.40 2,881,971 -0.20(-0.55%)
Oct 28, 2008 35.07 36.60 33.64 36.60 3,966,953 +2.34(+6.83%)
Oct 27, 2008 33.50 35.23 33.02 34.26 4,678,961 +0.12(+0.35%)
Oct 24, 2008 32.55 34.78 32.00 34.14 3,986,118 -0.72(-2.07%)
Oct 23, 2008 35.89 35.97 33.26 34.86 5,643,552 -0.91(-2.54%)
Oct 22, 2008 37.00 37.29 35.24 35.77 3,945,335 -1.61(-4.31%)
Oct 21, 2008 37.55 38.02 36.82 37.38 2,242,873 -0.58(-1.53%)
Oct 20, 2008 37.43 37.96 36.51 37.96 2,622,834 +0.93(+2.51%)
Oct 17, 2008 36.99 37.92 36.26 37.03 4,149,461 -0.65(-1.73%)
Oct 16, 2008 36.21 38.15 33.53 37.68 5,897,567 +0.77(+2.09%)
Oct 15, 2008 37.03 38.95 35.59 36.91 7,006,072 -0.84(-2.23%)
Oct 14, 2008 38.97 39.88 37.10 37.75 6,793,679 -0.52(-1.36%)
Oct 13, 2008 35.30 40.00 34.35 38.27 6,607,957 +5.75(+17.68%)
Oct 10, 2008 33.00 34.88 27.06 32.52 9,219,306 -2.07(-5.98%)
Oct 09, 2008 36.15 37.92 34.52 34.59 6,173,790 -1.31(-3.65%)
Oct 08, 2008 37.16 38.76 35.90 35.90 5,396,449 -1.99(-5.25%)
Oct 07, 2008 39.72 40.16 37.79 37.89 4,793,790 -1.51(-3.83%)
Oct 06, 2008 41.93 42.30 38.45 39.40 8,276,282 -3.25(-7.62%)
Oct 03, 2008 43.28 43.66 42.16 42.65 0 -0.04(-0.09%)
Oct 02, 2008 43.22 44.04 42.31 42.69 5,493,708 -0.54(-1.25%)
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.