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, 2012 35.39 36.17 35.32 36.14 2,507,215 +0.67(+1.89%)
Dec 28, 2012 36.08 36.16 35.47 35.47 2,209,244 -0.40(-1.12%)
Dec 27, 2012 35.95 36.05 35.45 35.87 2,392,750 -0.21(-0.58%)
Dec 26, 2012 36.13 36.52 35.87 36.08 1,829,425 -0.08(-0.22%)
Dec 24, 2012 36.13 36.52 36.06 36.16 1,057,114 -0.08(-0.22%)
Dec 21, 2012 36.26 36.44 35.90 36.24 4,660,560 -0.31(-0.85%)
Dec 20, 2012 36.13 36.80 35.96 36.55 3,156,918 +0.40(+1.11%)
Dec 19, 2012 36.20 36.49 36.14 36.15 4,095,262 +0.09(+0.25%)
Dec 18, 2012 35.73 36.44 35.49 36.06 5,642,204 +0.34(+0.95%)
Dec 17, 2012 35.46 35.92 35.39 35.72 3,678,092 +0.37(+1.05%)
Dec 14, 2012 35.13 35.59 35.09 35.35 2,838,748 -0.04(-0.11%)
Dec 13, 2012 35.49 35.90 35.35 35.39 3,270,661 -0.14(-0.39%)
Dec 12, 2012 35.44 35.92 35.30 35.53 3,851,859 +0.15(+0.42%)
Dec 11, 2012 35.34 35.98 35.29 35.38 4,077,665 +0.11(+0.31%)
Dec 10, 2012 34.84 35.52 34.82 35.27 3,171,931 +0.31(+0.89%)
Dec 07, 2012 34.65 35.04 34.43 34.96 3,598,219 +0.43(+1.25%)
Dec 06, 2012 34.46 34.70 34.28 34.53 3,458,516 +0.02(+0.06%)
Dec 05, 2012 34.47 34.98 34.24 34.51 4,275,051 +0.30(+0.88%)
Dec 04, 2012 33.60 34.35 33.44 34.21 5,247,181 -0.07(-0.20%)
Nov 30, 2012 34.70 35.06 33.87 34.28 9,284,856 +0.59(+1.75%)
Nov 29, 2012 33.37 33.91 32.97 33.69 6,508,332 +0.79(+2.40%)
Nov 28, 2012 31.83 32.94 31.80 32.90 7,216,451 +0.70(+2.17%)
Nov 27, 2012 32.03 32.40 31.88 32.20 10,096,164 +0.34(+1.07%)
Nov 26, 2012 32.07 32.19 31.55 31.86 6,073,272 -0.17(-0.53%)
Nov 23, 2012 31.69 32.24 31.39 32.03 3,668,257 +0.66(+2.10%)
Nov 21, 2012 33.76 34.00 30.25 31.37 26,373,304 -4.34(-12.15%)
Nov 20, 2012 35.71 35.83 35.45 35.71 1,723,640 -0.04(-0.11%)
Nov 19, 2012 35.31 35.79 35.23 35.75 2,928,157 +0.72(+2.06%)
Nov 16, 2012 35.47 35.70 34.77 35.03 4,787,912 -0.57(-1.60%)
Nov 15, 2012 35.34 35.74 35.13 35.60 2,277,465 +0.23(+0.65%)
Nov 14, 2012 35.97 36.23 35.23 35.37 2,725,398 -0.61(-1.70%)
Nov 13, 2012 36.26 36.48 35.92 35.98 3,408,772 -0.41(-1.13%)
Nov 12, 2012 37.20 38.34 36.31 36.39 3,257,752 -0.62(-1.68%)
Nov 09, 2012 37.11 37.36 36.70 37.01 2,544,903 +0.14(+0.38%)
Nov 08, 2012 37.62 37.69 36.85 36.87 4,642,997 -0.51(-1.36%)
Nov 07, 2012 38.44 38.69 37.21 37.38 5,511,619 -1.32(-3.41%)
Nov 06, 2012 38.71 39.22 38.56 38.70 5,145,846 -0.01(-0.03%)
Nov 05, 2012 38.17 38.86 38.17 38.71 2,235,660 +0.20(+0.52%)
Nov 02, 2012 38.90 39.12 38.50 38.51 2,455,263 -0.26(-0.67%)
Nov 01, 2012 38.45 38.91 38.33 38.77 2,761,846 +0.51(+1.33%)
Oct 31, 2012 38.19 38.59 37.91 38.26 3,679,213 -0.03(-0.08%)
Oct 26, 2012 38.04 38.29 38.29 38.29 3,791,200 +0.02(+0.05%)
Oct 25, 2012 40.00 40.21 37.78 38.27 9,374,633 -1.44(-3.63%)
Oct 24, 2012 39.25 40.02 39.24 39.71 3,712,658 +0.62(+1.59%)
Oct 23, 2012 39.50 39.84 39.09 39.09 3,048,660 -0.41(-1.04%)
Oct 19, 2012 39.81 40.00 39.43 39.50 6,205,720 -0.24(-0.60%)
Oct 18, 2012 39.90 40.81 39.46 39.74 7,494,323 -1.11(-2.72%)
Oct 17, 2012 40.07 40.95 40.00 40.85 9,263,451 -2.09(-4.87%)
Oct 16, 2012 42.86 43.37 42.77 42.94 2,288,572 +0.36(+0.85%)
Oct 15, 2012 42.98 42.99 42.45 42.58 1,855,802 -0.01(-0.02%)
Oct 12, 2012 42.81 43.18 42.49 42.59 1,689,555 -0.10(-0.23%)
Oct 11, 2012 42.38 43.24 42.38 42.69 1,683,977 +0.28(+0.66%)
Oct 10, 2012 42.33 42.52 42.08 42.41 1,807,614 +0.09(+0.21%)
Oct 09, 2012 42.29 42.67 42.14 42.32 2,644,910 -0.99(-2.29%)
Oct 08, 2012 43.50 43.63 43.19 43.31 1,054,824 -0.38(-0.87%)
Oct 05, 2012 43.50 43.76 43.20 43.69 2,563,197 +0.28(+0.65%)
Oct 04, 2012 42.89 43.43 42.54 43.41 2,838,316 +0.59(+1.38%)
Oct 03, 2012 42.63 42.96 42.38 42.82 1,386,024 +0.31(+0.73%)
Oct 02, 2012 42.45 42.75 42.27 42.51 1,505,222 +0.27(+0.64%)
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.