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 (%)
Sep 30, 2011 36.41 36.91 35.42 36.19 4,144,540 -0.72(-1.95%)
Sep 29, 2011 37.83 38.22 36.37 36.91 3,996,388 -0.15(-0.40%)
Sep 28, 2011 38.85 38.94 37.00 37.06 4,893,932 -1.91(-4.90%)
Sep 27, 2011 39.35 39.66 38.80 38.97 4,515,709 +0.58(+1.51%)
Sep 26, 2011 37.93 38.42 37.13 38.39 3,997,359 +0.49(+1.29%)
Sep 23, 2011 38.36 38.83 37.40 37.90 7,030,858 -0.58(-1.51%)
Sep 22, 2011 39.96 40.30 38.00 38.48 6,325,383 -2.64(-6.42%)
Sep 21, 2011 42.84 43.40 41.11 41.12 3,408,338 -2.05(-4.75%)
Sep 20, 2011 42.66 44.10 42.38 43.17 2,830,389 +0.77(+1.82%)
Sep 19, 2011 42.69 42.82 41.95 42.40 2,454,766 -1.17(-2.69%)
Sep 16, 2011 43.71 43.95 43.10 43.57 3,143,232 +0.04(+0.09%)
Sep 15, 2011 44.09 44.15 43.05 43.53 3,028,194 -0.07(-0.16%)
Sep 14, 2011 43.34 44.10 42.49 43.60 2,368,872 +0.52(+1.21%)
Sep 13, 2011 42.88 43.23 42.32 43.08 2,761,683 +0.24(+0.56%)
Sep 12, 2011 42.09 42.87 41.87 42.84 2,151,288 +0.18(+0.42%)
Sep 09, 2011 43.77 43.81 42.50 42.66 3,288,751 -1.68(-3.79%)
Sep 08, 2011 44.59 45.37 44.24 44.34 2,130,635 -0.62(-1.38%)
Sep 07, 2011 44.49 45.18 44.26 44.96 2,424,633 +1.06(+2.41%)
Sep 06, 2011 43.20 44.01 42.27 43.90 1,993,706 +0.00(+0.00%)
Sep 02, 2011 44.22 44.73 43.83 43.90 1,979,412 -1.19(-2.64%)
Sep 01, 2011 45.61 46.22 45.06 45.09 2,706,696 -0.45(-0.99%)
Aug 31, 2011 45.82 46.09 45.14 45.54 3,073,773 +0.14(+0.31%)
Aug 30, 2011 45.31 45.71 44.97 45.40 2,299,521 -0.22(-0.48%)
Aug 29, 2011 45.47 45.90 45.29 45.62 2,233,788 +0.62(+1.38%)
Aug 26, 2011 43.20 45.09 42.65 45.00 3,471,863 +1.43(+3.28%)
Aug 25, 2011 44.21 44.50 43.31 43.57 3,074,611 -0.45(-1.02%)
Aug 24, 2011 43.26 44.10 43.00 44.02 2,795,301 +0.52(+1.20%)
Aug 23, 2011 41.21 43.50 41.14 43.50 3,430,097 +2.36(+5.74%)
Aug 22, 2011 42.01 42.02 40.96 41.14 3,104,348 +0.01(+0.02%)
Aug 19, 2011 40.48 41.81 40.48 41.13 3,954,488 +0.20(+0.49%)
Aug 18, 2011 42.29 42.43 40.57 40.93 3,848,020 -2.30(-5.32%)
Aug 17, 2011 43.22 44.05 42.95 43.23 2,820,530 +0.09(+0.21%)
Aug 16, 2011 42.91 43.92 42.78 43.14 3,383,204 -0.26(-0.60%)
Aug 15, 2011 42.94 43.59 42.63 43.40 2,136,144 +0.68(+1.59%)
Aug 12, 2011 42.68 43.07 42.12 42.72 3,271,084 +0.33(+0.78%)
Aug 11, 2011 40.05 42.87 40.04 42.39 4,652,655 +1.80(+4.43%)
Aug 10, 2011 42.10 42.27 40.46 40.59 6,014,731 -2.27(-5.30%)
Aug 09, 2011 42.71 42.91 40.48 42.86 5,905,402 +1.74(+4.23%)
Aug 08, 2011 42.71 43.55 41.10 41.12 6,841,094 -2.82(-6.42%)
Aug 05, 2011 44.34 44.75 42.69 43.94 4,979,188 +0.13(+0.30%)
Aug 04, 2011 44.12 44.87 43.76 43.81 6,366,456 -0.90(-2.01%)
Aug 03, 2011 44.24 44.92 43.80 44.71 4,818,239 +0.90(+2.05%)
Aug 02, 2011 44.33 45.09 43.78 43.81 3,389,590 -1.35(-2.99%)
Aug 01, 2011 46.98 46.98 44.83 45.16 3,384,079 -1.34(-2.88%)
Jul 29, 2011 46.07 47.00 45.88 46.50 2,464,537 -0.11(-0.24%)
Jul 28, 2011 47.10 47.33 46.51 46.61 1,818,056 -0.42(-0.89%)
Jul 27, 2011 47.34 47.64 46.94 47.03 3,119,586 -0.67(-1.40%)
Jul 26, 2011 48.29 48.51 47.51 47.70 2,840,830 -0.82(-1.69%)
Jul 25, 2011 48.60 48.94 48.41 48.52 2,534,596 -0.90(-1.82%)
Jul 22, 2011 49.44 49.47 48.55 49.42 4,269,198 -0.12(-0.24%)
Jul 21, 2011 49.56 49.79 48.67 49.54 6,528,285 +1.73(+3.62%)
Jul 20, 2011 45.50 48.16 45.42 47.81 6,627,394 +0.99(+2.11%)
Jul 19, 2011 46.57 46.91 46.38 46.82 3,217,485 +0.42(+0.91%)
Jul 18, 2011 46.99 47.09 46.25 46.40 4,789,330 +0.48(+1.05%)
Jul 15, 2011 45.71 46.18 45.65 45.92 3,556,527 +0.37(+0.81%)
Jul 14, 2011 45.74 46.32 45.48 45.55 3,914,304 -0.34(-0.74%)
Jul 13, 2011 46.61 47.05 45.69 45.89 4,862,354 -0.54(-1.16%)
Jul 12, 2011 46.11 46.81 45.97 46.43 3,509,991 +0.05(+0.11%)
Jul 11, 2011 46.90 47.00 46.26 46.38 2,068,326 -1.11(-2.34%)
Jul 08, 2011 47.37 47.52 47.10 47.49 2,481,356 -0.33(-0.69%)
Jul 07, 2011 48.36 48.44 47.71 47.82 2,625,964 -0.07(-0.15%)
Jul 06, 2011 47.58 48.15 47.52 47.89 2,658,117 +0.15(+0.31%)
Jul 05, 2011 48.40 48.47 47.57 47.74 1,889,554 -0.84(-1.73%)
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.