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 (%)
Apr 30, 2009 34.60 34.60 33.52 33.52 4,433,785 -0.68(-1.99%)
Apr 29, 2009 34.79 34.79 33.73 34.20 3,414,554 -0.35(-1.01%)
Apr 28, 2009 34.65 35.00 34.37 34.55 2,185,397 -0.16(-0.46%)
Apr 27, 2009 34.57 34.90 34.31 34.71 3,078,350 -0.01(-0.03%)
Apr 24, 2009 34.85 35.26 34.24 34.72 3,999,219 +0.05(+0.14%)
Apr 23, 2009 35.54 35.58 34.38 34.67 5,449,893 -0.83(-2.34%)
Apr 22, 2009 35.23 37.16 35.21 35.50 8,762,903 +1.20(+3.50%)
Apr 21, 2009 35.35 35.93 33.50 34.30 6,313,953 -1.09(-3.08%)
Apr 20, 2009 35.77 36.15 35.37 35.39 3,163,182 -0.81(-2.24%)
Apr 17, 2009 36.00 36.37 35.59 36.20 3,567,155 +0.44(+1.23%)
Apr 16, 2009 35.20 35.94 34.95 35.76 3,126,786 +0.66(+1.88%)
Apr 15, 2009 35.13 35.66 34.76 35.10 2,299,276 -0.24(-0.68%)
Apr 14, 2009 34.86 35.63 34.66 35.34 2,346,381 +0.30(+0.86%)
Apr 13, 2009 34.29 35.14 34.14 35.04 3,382,180 +0.40(+1.15%)
Apr 09, 2009 34.88 34.96 33.85 34.64 3,676,097 +0.23(+0.67%)
Apr 08, 2009 34.91 35.18 34.06 34.41 3,045,868 -0.27(-0.78%)
Apr 07, 2009 34.15 52.60 33.61 34.68 3,625,410 +0.11(+0.32%)
Apr 06, 2009 34.85 35.33 34.30 34.57 3,165,015 -0.50(-1.43%)
Apr 03, 2009 35.89 36.30 34.54 35.07 3,368,736 -0.72(-2.01%)
Apr 02, 2009 36.66 36.80 35.39 35.79 5,185,805 -0.28(-0.78%)
Apr 01, 2009 36.00 36.19 35.18 36.07 2,940,420 -0.26(-0.72%)
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%)
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.