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 (%)
Jul 30, 2010 36.77 36.98 35.60 36.77 2,216,896 +0.42(+1.16%)
Jul 29, 2010 36.76 36.97 35.99 36.35 2,581 -0.19(-0.52%)
Jul 28, 2010 36.54 37.46 36.53 36.54 261 -0.96(-2.56%)
Jul 27, 2010 37.50 37.51 36.87 37.50 7,113 +0.29(+0.78%)
Jul 26, 2010 36.78 37.44 36.71 37.21 3,299,873 +0.40(+1.09%)
Jul 23, 2010 35.43 36.97 35.43 36.81 5,747,356 +1.42(+4.01%)
Jul 22, 2010 36.53 37.49 35.30 35.39 1,713 +0.77(+2.22%)
Jul 21, 2010 35.73 35.73 34.25 34.62 5,495,705 -1.02(-2.86%)
Jul 20, 2010 35.64 35.67 34.98 35.64 2,957,929 -0.12(-0.34%)
Jul 19, 2010 35.74 35.96 35.52 35.76 2,118,368 +0.08(+0.22%)
Jul 16, 2010 35.68 36.79 35.61 35.68 3,222,672 -0.73(-2.00%)
Jul 15, 2010 36.85 37.15 36.37 36.41 2,868,521 -0.58(-1.57%)
Jul 14, 2010 37.00 37.24 36.81 36.99 17,247 -0.18(-0.48%)
Jul 13, 2010 36.79 37.25 36.74 37.17 8,340 +0.52(+1.42%)
Jul 12, 2010 36.62 36.76 36.44 36.65 1,520,518 -0.05(-0.14%)
Jul 09, 2010 36.70 36.86 36.50 36.70 2,020,646 +0.25(+0.69%)
Jul 08, 2010 36.51 36.82 36.23 36.45 54,443 +0.05(+0.14%)
Jul 07, 2010 35.53 36.45 35.45 36.40 4,302,130 +0.81(+2.28%)
Jul 06, 2010 35.65 35.94 35.24 35.59 40,379 +0.11(+0.31%)
Jul 02, 2010 35.48 35.77 35.29 35.48 1,731,004 +0.17(+0.48%)
Jul 01, 2010 35.31 36.02 34.51 35.31 5,503,528 -0.78(-2.16%)
Jun 30, 2010 36.42 36.62 36.05 36.09 5,903 -0.46(-1.26%)
Jun 29, 2010 37.16 37.16 36.39 36.55 2,497 -0.51(-1.38%)
Jun 25, 2010 37.06 37.16 36.68 37.06 3,045,481 +0.40(+1.09%)
Jun 24, 2010 36.15 37.00 35.99 36.66 5,297 +0.27(+0.74%)
Jun 23, 2010 36.76 36.76 36.14 36.39 2,645,751 -0.39(-1.06%)
Jun 22, 2010 37.56 37.62 36.74 36.78 2,261 -0.70(-1.87%)
Jun 21, 2010 37.68 38.11 37.40 37.48 1,906,497 +0.09(+0.24%)
Jun 18, 2010 37.39 37.98 37.39 37.39 3,044,898 -0.40(-1.06%)
Jun 17, 2010 37.98 37.98 37.58 37.79 1,523,465 +0.02(+0.05%)
Jun 16, 2010 37.22 37.79 37.22 37.77 1,203,150 +0.11(+0.29%)
Jun 15, 2010 37.25 37.66 37.03 37.66 3,172 +0.75(+2.03%)
Jun 14, 2010 37.00 37.42 36.91 36.91 1,520,919 +0.03(+0.08%)
Jun 11, 2010 36.10 36.88 35.66 36.88 1,952,765 +0.32(+0.88%)
Jun 10, 2010 36.46 36.77 36.23 36.56 12,463 +0.49(+1.36%)
Jun 09, 2010 36.98 36.98 35.99 36.07 3,277,634 -0.42(-1.15%)
Jun 08, 2010 36.09 36.53 36.07 36.49 2,794 +0.25(+0.69%)
Jun 07, 2010 36.63 36.63 36.24 36.24 2,966,061 -0.31(-0.85%)
Jun 04, 2010 36.55 37.53 36.40 36.55 3,569,980 -1.45(-3.82%)
Jun 03, 2010 37.45 38.15 37.38 38.00 2,346,123 +0.56(+1.50%)
Jun 02, 2010 36.57 37.44 36.35 37.44 20,568 +0.99(+2.72%)
Jun 01, 2010 37.12 37.39 36.40 36.45 2,762,673 -0.89(-2.38%)
May 28, 2010 37.34 37.70 37.21 37.34 1,719,055 -0.40(-1.06%)
May 27, 2010 37.27 37.77 37.15 37.74 2,238,333 +0.90(+2.44%)
May 26, 2010 37.11 37.45 36.74 36.84 300 -0.21(-0.57%)
May 25, 2010 36.52 37.06 36.32 37.05 3,782 -0.09(-0.24%)
May 24, 2010 36.94 37.70 36.94 37.14 2,612,219 -0.04(-0.11%)
May 21, 2010 36.98 37.72 36.68 37.18 5,157,166 -0.22(-0.59%)
May 20, 2010 37.43 37.81 37.31 37.40 3,180,207 -1.00(-2.60%)
May 19, 2010 38.29 38.57 38.03 38.40 2,394,755 -0.06(-0.16%)
May 18, 2010 38.88 39.14 38.36 38.46 7,601 -0.22(-0.57%)
May 17, 2010 38.75 39.04 38.14 38.68 2,330,615 +0.09(+0.23%)
May 14, 2010 38.59 39.31 38.43 38.59 2,570,504 -0.72(-1.83%)
May 13, 2010 40.70 40.70 39.20 39.31 2,726,512 +0.12(+0.31%)
May 12, 2010 38.36 39.23 38.21 39.19 3,092,177 +0.79(+2.06%)
May 11, 2010 38.70 38.77 38.35 38.40 1,160 +0.16(+0.42%)
May 10, 2010 38.08 38.28 38.00 38.24 2,923,791 +1.09(+2.93%)
May 07, 2010 37.87 37.87 36.40 37.15 7,080,460 -1.06(-2.77%)
May 06, 2010 38.21 39.00 34.00 38.21 300 -0.95(-2.43%)
May 05, 2010 39.25 39.31 38.46 39.16 6,573,917 -0.78(-1.95%)
May 04, 2010 40.33 40.42 39.70 39.94 300 -0.80(-1.96%)
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.