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, 2009 37.08 36.78 36.78 36.78 1,448,200 -0.25(-0.68%)
Dec 30, 2009 36.83 37.03 36.50 37.03 1,651,459 +0.18(+0.49%)
Dec 29, 2009 36.70 36.97 36.70 36.85 1,727,528 +0.08(+0.22%)
Dec 28, 2009 36.86 37.16 36.72 36.77 1,671,094 -0.09(-0.24%)
Dec 24, 2009 37.02 37.18 36.66 36.86 1,022,672 -0.25(-0.67%)
Dec 23, 2009 37.08 37.33 36.75 37.11 1,850,454 +0.12(+0.32%)
Dec 22, 2009 37.10 37.47 36.57 36.99 3,597,820 -0.18(-0.48%)
Dec 21, 2009 36.69 37.58 36.69 37.17 2,529,207 +0.37(+1.01%)
Dec 18, 2009 36.79 36.96 36.30 36.80 6,081,232 +0.03(+0.08%)
Dec 17, 2009 37.87 38.03 36.50 36.77 5,287,450 -1.64(-4.27%)
Dec 16, 2009 38.35 38.74 37.99 38.41 2,866,338 +0.19(+0.50%)
Dec 15, 2009 38.42 38.58 38.08 38.22 2,315,839 -0.37(-0.96%)
Dec 14, 2009 38.43 38.82 38.28 38.59 3,797,923 +0.26(+0.68%)
Dec 11, 2009 38.01 38.64 37.64 38.33 3,963,539 +0.43(+1.13%)
Dec 10, 2009 36.89 38.38 36.74 37.90 6,114,705 +1.26(+3.44%)
Dec 09, 2009 36.66 36.75 36.30 36.64 3,344,985 -0.17(-0.46%)
Dec 08, 2009 36.73 37.01 36.45 36.81 2,878,372 -0.18(-0.49%)
Dec 07, 2009 36.59 37.18 36.57 36.99 2,180,477 +0.19(+0.52%)
Dec 04, 2009 37.08 37.31 36.50 36.80 3,264,845 -0.06(-0.16%)
Dec 03, 2009 36.82 37.20 36.80 36.86 2,146,644 -0.10(-0.27%)
Dec 02, 2009 37.01 37.37 36.80 36.96 3,130,535 -0.13(-0.35%)
Dec 01, 2009 36.94 37.23 36.73 37.09 3,392,598 +0.38(+1.04%)
Nov 30, 2009 36.59 36.99 35.94 36.71 5,292,106 +0.30(+0.82%)
Nov 27, 2009 36.17 36.61 35.95 36.41 1,546,174 -0.38(-1.03%)
Nov 25, 2009 36.15 36.98 36.01 36.79 3,459,518 +0.37(+1.02%)
Nov 24, 2009 35.10 36.84 35.01 36.42 8,144,334 +1.41(+4.03%)
Nov 23, 2009 34.32 35.11 34.32 35.01 3,641,713 +0.69(+2.01%)
Nov 20, 2009 34.38 34.66 34.25 34.32 3,613,771 -0.18(-0.52%)
Nov 19, 2009 34.94 34.94 34.19 34.50 3,032,633 -0.56(-1.60%)
Nov 18, 2009 34.72 35.27 34.66 35.06 2,716,696 +0.39(+1.12%)
Nov 17, 2009 34.37 34.71 34.37 34.67 2,311,812 +0.21(+0.61%)
Nov 16, 2009 34.33 34.83 34.30 34.46 3,354,899 +0.28(+0.82%)
Nov 13, 2009 34.78 34.93 34.10 34.18 4,632,186 -0.56(-1.61%)
Nov 12, 2009 35.24 35.48 34.34 34.74 4,339,310 -0.75(-2.11%)
Nov 11, 2009 35.45 35.62 35.07 35.49 2,402,861 +0.10(+0.28%)
Nov 10, 2009 35.10 35.64 34.87 35.39 2,954,859 +0.16(+0.45%)
Nov 09, 2009 35.02 35.28 34.52 35.23 3,026,504 +0.44(+1.26%)
Nov 06, 2009 34.57 35.09 34.48 34.79 2,405,549 -0.01(-0.03%)
Nov 05, 2009 34.70 34.89 34.42 34.80 2,481,346 +0.31(+0.90%)
Nov 04, 2009 34.79 34.94 34.39 34.49 3,739,595 -0.12(-0.35%)
Nov 03, 2009 34.51 34.92 34.36 34.61 3,409,892 -0.03(-0.09%)
Nov 02, 2009 34.12 34.70 34.12 34.64 3,499,160 +0.56(+1.64%)
Oct 30, 2009 34.02 34.79 34.02 34.08 4,035,309 -0.15(-0.44%)
Oct 29, 2009 34.35 34.36 33.92 34.23 4,500,103 -0.10(-0.29%)
Oct 28, 2009 34.91 35.03 34.33 34.33 5,560,183 -0.83(-2.36%)
Oct 27, 2009 34.73 35.23 34.34 35.16 6,488,111 +0.41(+1.18%)
Oct 26, 2009 34.48 34.97 34.30 34.75 6,772,862 +0.35(+1.02%)
Oct 23, 2009 34.51 34.53 34.31 34.40 6,089,094 -0.03(-0.09%)
Oct 22, 2009 33.98 34.64 33.71 34.43 7,858,757 +0.32(+0.94%)
Oct 21, 2009 33.23 34.86 33.15 34.11 13,811,055 +0.95(+2.86%)
Oct 20, 2009 32.07 33.66 32.01 33.16 16,155,725 -1.12(-3.27%)
Oct 19, 2009 33.85 34.39 33.44 34.28 5,240,899 +0.45(+1.33%)
Oct 16, 2009 33.49 33.87 33.26 33.83 3,562,842 +0.23(+0.68%)
Oct 15, 2009 32.88 33.62 32.88 33.60 4,114,476 +0.61(+1.85%)
Oct 14, 2009 33.50 33.50 32.71 32.99 7,542,915 -0.28(-0.84%)
Oct 13, 2009 33.53 33.65 33.18 33.27 4,028,183 -0.17(-0.51%)
Oct 12, 2009 33.61 34.40 33.22 33.44 4,967,742 -0.66(-1.94%)
Oct 09, 2009 32.98 34.31 32.68 34.10 8,653,894 +1.31(+4.00%)
Oct 08, 2009 33.34 33.42 32.65 32.79 8,069,866 -0.22(-0.67%)
Oct 07, 2009 33.71 33.96 32.92 33.01 12,814,425 -0.39(-1.17%)
Oct 06, 2009 38.24 34.46 32.50 33.40 51,807,184 -4.84(-12.66%)
Oct 05, 2009 38.01 38.37 37.59 38.24 1,373,848 +0.26(+0.68%)
Oct 02, 2009 38.08 38.39 37.80 37.98 3,030,961 -0.41(-1.07%)
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.