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 (%)
Mar 31, 2009 37.27 37.27 36.24 36.33 3,336,157 -0.33(-0.90%)
Mar 30, 2009 37.11 37.52 36.30 36.66 2,702,336 -1.02(-2.71%)
Mar 26, 2009 37.42 37.88 37.01 37.68 3,418,584 +0.62(+1.67%)
Mar 25, 2009 37.46 38.28 36.02 37.06 6,229,574 -0.71(-1.88%)
Mar 24, 2009 37.11 38.71 37.11 37.77 3,663,279 +0.18(+0.48%)
Mar 23, 2009 37.16 37.59 37.09 37.59 3,877,844 +1.38(+3.81%)
Mar 20, 2009 36.16 37.14 35.72 36.21 4,051,105 +0.41(+1.14%)
Mar 19, 2009 37.31 37.52 35.17 35.80 3,248,388 -1.55(-4.14%)
Mar 18, 2009 36.80 37.63 36.44 37.35 3,124,232 +0.28(+0.76%)
Mar 17, 2009 36.38 37.07 35.83 37.07 2,298,825 +0.73(+2.01%)
Mar 16, 2009 36.87 37.63 36.25 36.34 2,500,113 -0.33(-0.90%)
Mar 13, 2009 35.31 36.86 35.28 36.67 0 +1.58(+4.50%)
Mar 12, 2009 33.80 35.24 33.66 35.09 3,033,654 +1.16(+3.42%)
Mar 11, 2009 33.51 34.88 33.51 33.93 4,230,485 -0.89(-2.56%)
Mar 10, 2009 33.60 35.42 33.51 34.82 5,252,284 +1.54(+4.63%)
Mar 09, 2009 31.88 33.42 31.70 33.28 6,232,846 +0.91(+2.81%)
Mar 06, 2009 31.79 32.41 31.24 32.37 0 +0.84(+2.66%)
Mar 05, 2009 32.46 32.57 31.32 31.53 3,305,689 -1.62(-4.89%)
Mar 04, 2009 32.56 33.54 31.76 33.15 3,918,428 +0.79(+2.44%)
Mar 02, 2009 32.70 33.20 31.95 32.36 5,319,192 -0.80(-2.41%)
Feb 27, 2009 34.50 34.60 33.08 33.16 0 -1.69(-4.85%)
Feb 26, 2009 37.39 37.41 34.67 34.85 5,615,571 -2.17(-5.86%)
Feb 25, 2009 36.84 37.66 36.48 37.02 3,969,003 +0.07(+0.19%)
Feb 24, 2009 36.77 37.11 36.17 36.95 4,085,834 +0.40(+1.09%)
Feb 23, 2009 36.74 37.12 36.40 36.55 5,093,890 -0.12(-0.33%)
Feb 20, 2009 36.25 37.05 35.82 36.67 5,287,461 +0.21(+0.58%)
Feb 19, 2009 37.46 38.84 36.46 36.46 6,265,425 -1.54(-4.05%)
Feb 18, 2009 38.24 38.59 37.74 38.00 4,146,807 -0.07(-0.18%)
Feb 17, 2009 37.99 39.55 37.15 38.07 7,495,213 -0.21(-0.55%)
Feb 13, 2009 37.39 38.50 37.00 38.28 4,789,759 +0.85(+2.27%)
Feb 12, 2009 36.77 37.45 36.06 37.43 3,080,813 +0.97(+2.66%)
Feb 11, 2009 36.11 36.68 36.08 36.46 1,865,560 +0.47(+1.31%)
Feb 10, 2009 36.71 37.19 35.79 35.99 2,950,005 -0.96(-2.60%)
Feb 09, 2009 37.30 37.49 36.39 36.95 3,091,773 -0.20(-0.54%)
Feb 06, 2009 37.17 37.88 36.75 37.15 4,005,941 -0.05(-0.13%)
Feb 05, 2009 36.35 37.44 36.22 37.20 3,369,647 +0.67(+1.83%)
Feb 04, 2009 37.27 37.57 36.35 36.53 3,279,060 -0.29(-0.79%)
Feb 03, 2009 36.42 37.17 35.90 36.82 2,578,850 +0.58(+1.60%)
Feb 02, 2009 36.01 36.61 35.65 36.24 2,589,961 -0.13(-0.36%)
Jan 30, 2009 35.77 36.87 35.50 36.37 0 +0.54(+1.51%)
Jan 29, 2009 34.55 36.62 34.55 35.83 6,250,940 +0.65(+1.85%)
Jan 28, 2009 36.11 36.38 34.62 35.18 4,975,237 -0.03(-0.09%)
Jan 27, 2009 34.34 36.17 34.25 35.21 7,730,733 +3.53(+11.14%)
Jan 26, 2009 31.28 32.84 31.22 31.68 5,789,872 +0.66(+2.13%)
Jan 23, 2009 31.22 31.55 30.09 31.02 3,554,524 -0.29(-0.93%)
Jan 22, 2009 30.21 31.53 30.05 31.31 3,895,740 +0.67(+2.19%)
Jan 21, 2009 29.91 30.70 28.86 30.64 3,672,440 +1.20(+4.08%)
Jan 20, 2009 30.68 30.83 29.23 29.44 3,120,000 -1.26(-4.10%)
Jan 16, 2009 30.66 31.01 29.93 30.70 0 +0.32(+1.05%)
Jan 15, 2009 29.90 30.38 28.95 30.38 5,012,321 +0.41(+1.37%)
Jan 14, 2009 30.38 30.49 29.71 29.97 4,524,739 -0.99(-3.20%)
Jan 13, 2009 31.20 31.91 30.63 30.96 3,714,708 -0.39(-1.24%)
Jan 12, 2009 31.95 32.22 31.12 31.35 2,614,231 -0.90(-2.79%)
Jan 09, 2009 32.73 32.87 32.11 32.25 2,798,638 -0.17(-0.52%)
Jan 08, 2009 31.56 32.42 30.90 32.42 4,127,252 +0.95(+3.02%)
Jan 07, 2009 31.86 32.09 31.11 31.47 3,705,937 -0.77(-2.39%)
Jan 06, 2009 33.00 33.52 31.97 32.24 4,327,053 -0.64(-1.95%)
Jan 05, 2009 34.02 34.03 32.46 32.88 3,565,618 -1.39(-4.06%)
Jan 02, 2009 33.06 34.42 32.57 34.27 0 +1.31(+3.97%)
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.