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 (%)
Feb 26, 2010 38.29 38.60 38.13 38.22 2,467,328 -0.14(-0.36%)
Feb 25, 2010 38.48 38.48 37.86 38.36 2,244,022 -0.30(-0.78%)
Feb 24, 2010 38.51 38.73 38.36 38.66 2,454,321 +0.34(+0.89%)
Feb 23, 2010 39.06 39.06 38.15 38.32 3,353,186 -0.86(-2.19%)
Feb 22, 2010 39.03 39.37 38.98 39.18 2,152,693 +0.13(+0.33%)
Feb 19, 2010 39.06 39.14 38.51 39.05 2,248,709 -0.08(-0.20%)
Feb 18, 2010 38.83 39.21 38.79 39.13 2,650,945 +0.30(+0.77%)
Feb 17, 2010 38.37 39.00 38.29 38.83 2,857,058 +0.60(+1.57%)
Feb 16, 2010 37.58 38.32 37.31 38.23 4,953,476 +0.89(+2.38%)
Feb 12, 2010 37.13 37.34 37.34 37.34 2,877,500 -0.03(-0.08%)
Feb 11, 2010 37.52 37.74 37.09 37.37 2,684,798 -0.12(-0.32%)
Feb 10, 2010 37.74 37.90 37.10 37.49 2,535,930 -0.21(-0.56%)
Feb 09, 2010 37.56 37.92 37.19 37.70 2,515,299 +0.30(+0.80%)
Feb 08, 2010 37.00 37.64 36.75 37.40 3,743,403 -0.23(-0.61%)
Feb 05, 2010 37.67 37.92 37.04 37.63 4,478,741 +0.02(+0.05%)
Feb 04, 2010 37.70 38.51 37.59 37.61 3,984,452 -0.85(-2.21%)
Feb 03, 2010 38.47 38.61 38.24 38.46 1,598,671 -0.18(-0.47%)
Feb 02, 2010 38.21 38.70 37.92 38.64 2,274,706 +0.68(+1.79%)
Feb 01, 2010 38.14 38.21 37.73 37.96 2,476,328 +0.23(+0.61%)
Jan 29, 2010 38.60 38.60 37.71 37.73 3,320,921 -0.80(-2.08%)
Jan 28, 2010 38.68 39.04 37.74 38.53 5,353,024 +0.61(+1.61%)
Jan 27, 2010 37.70 38.15 36.81 37.92 4,719,745 +0.13(+0.34%)
Jan 26, 2010 37.24 38.02 37.24 37.79 4,089,461 -0.19(-0.50%)
Jan 25, 2010 37.28 38.10 37.28 37.98 3,865,280 -0.05(-0.13%)
Jan 22, 2010 38.18 38.60 37.86 38.03 3,964,085 -0.21(-0.55%)
Jan 21, 2010 38.38 38.61 37.80 38.24 4,650,013 -0.22(-0.57%)
Jan 20, 2010 38.91 39.41 38.27 38.46 4,238,022 -0.45(-1.16%)
Jan 19, 2010 38.45 38.95 38.45 38.91 2,081,968 +0.52(+1.35%)
Jan 15, 2010 38.88 38.39 38.39 38.39 3,141,000 -0.35(-0.90%)
Jan 14, 2010 38.56 38.92 38.42 38.74 1,522,113 +0.08(+0.21%)
Jan 13, 2010 38.38 38.73 38.24 38.66 2,075,460 +0.53(+1.39%)
Jan 12, 2010 38.09 38.74 37.80 38.13 4,433,586 -0.06(-0.16%)
Jan 11, 2010 39.34 39.90 38.09 38.19 8,949,393 -1.19(-3.02%)
Jan 08, 2010 38.92 39.64 38.71 39.38 3,317,510 +0.41(+1.05%)
Jan 07, 2010 38.16 39.06 38.00 38.97 3,100,231 +0.69(+1.80%)
Jan 06, 2010 37.51 38.29 37.40 38.28 3,115,885 +0.69(+1.84%)
Jan 05, 2010 36.87 37.59 36.87 37.59 2,376,126 +0.56(+1.51%)
Jan 04, 2010 37.06 37.44 36.89 37.03 2,655,259 +0.25(+0.68%)
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%)
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.