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 28, 2013 40.34 40.62 39.93 40.44 4,424,224 +0.15(+0.37%)
Mar 27, 2013 40.36 40.49 40.05 40.29 2,515,569 -0.32(-0.79%)
Mar 26, 2013 41.56 41.65 40.38 40.61 3,780,753 -1.07(-2.57%)
Mar 25, 2013 42.50 42.55 41.46 41.68 1,920,980 -0.68(-1.61%)
Mar 22, 2013 42.15 42.39 41.88 42.36 1,980,384 +0.55(+1.32%)
Mar 21, 2013 41.81 42.19 41.71 41.81 2,354,311 -0.15(-0.36%)
Mar 20, 2013 41.89 42.09 41.78 41.96 1,042,562 +0.22(+0.53%)
Mar 19, 2013 41.97 42.08 41.45 41.74 1,339,731 -0.12(-0.29%)
Mar 18, 2013 41.90 41.98 41.60 41.86 1,676,594 -0.38(-0.90%)
Mar 15, 2013 42.75 42.95 42.22 42.24 2,921,815 -0.66(-1.54%)
Mar 14, 2013 43.02 43.09 42.67 42.90 2,156,260 -0.09(-0.21%)
Mar 13, 2013 43.14 43.16 42.63 42.99 1,327,409 -0.13(-0.30%)
Mar 12, 2013 42.62 43.23 42.55 43.12 2,085,593 +0.42(+0.98%)
Mar 11, 2013 41.97 42.70 41.93 42.70 1,630,231 +0.45(+1.07%)
Mar 08, 2013 41.81 42.28 41.70 42.25 1,368,545 +0.55(+1.32%)
Mar 07, 2013 41.75 42.22 41.56 41.70 2,420,737 +0.05(+0.12%)
Mar 06, 2013 41.89 42.00 41.65 41.65 6,515,347 -0.23(-0.55%)
Mar 05, 2013 41.25 42.02 41.12 41.88 2,578,222 +0.77(+1.87%)
Mar 04, 2013 41.21 41.37 40.27 41.11 2,969,596 -0.29(-0.70%)
Mar 01, 2013 40.85 41.47 40.54 41.40 1,982,158 +0.40(+0.98%)
Feb 28, 2013 40.94 41.22 40.76 41.00 3,949,271 +0.11(+0.27%)
Feb 27, 2013 40.74 41.07 40.61 40.89 3,121,740 +0.01(+0.02%)
Feb 26, 2013 41.00 41.09 40.36 40.88 2,291,264 +0.15(+0.37%)
Feb 25, 2013 41.28 41.50 40.71 40.73 2,070,845 -0.45(-1.09%)
Feb 22, 2013 40.77 41.18 40.56 41.18 1,860,756 +0.49(+1.20%)
Feb 21, 2013 40.84 41.00 40.28 40.69 2,721,239 -0.16(-0.39%)
Feb 20, 2013 41.48 41.64 40.82 40.85 2,420,833 -0.80(-1.92%)
Feb 19, 2013 41.75 41.88 40.76 41.65 3,623,779 +0.12(+0.29%)
Feb 15, 2013 42.28 42.61 40.82 41.53 7,316,041 -1.48(-3.44%)
Feb 14, 2013 42.76 43.04 42.50 43.01 2,512,433 +0.17(+0.40%)
Feb 13, 2013 42.75 43.02 42.70 42.84 2,290,184 +0.24(+0.56%)
Feb 12, 2013 42.85 42.95 42.35 42.60 3,592,629 -0.33(-0.77%)
Feb 11, 2013 42.49 43.02 42.32 42.93 2,776,379 +0.33(+0.77%)
Feb 08, 2013 42.14 42.66 41.97 42.60 2,277,471 +0.39(+0.92%)
Feb 07, 2013 42.38 42.40 41.55 42.21 3,275,677 -0.27(-0.64%)
Feb 06, 2013 41.46 42.51 41.35 42.48 5,317,021 +1.64(+4.02%)
Feb 04, 2013 41.44 41.66 40.83 40.84 3,518,553 -0.33(-0.80%)
Feb 01, 2013 41.01 41.56 40.96 41.17 5,047,085 +0.47(+1.15%)
Jan 31, 2013 40.75 41.13 40.41 40.70 5,573,623 -0.11(-0.27%)
Jan 30, 2013 41.30 41.41 40.75 40.81 4,000,313 -0.60(-1.45%)
Jan 29, 2013 40.76 41.79 40.58 41.41 3,623,051 +0.61(+1.50%)
Jan 28, 2013 40.94 41.07 40.58 40.80 2,657,965 -0.08(-0.20%)
Jan 25, 2013 40.20 40.95 40.20 40.88 3,895,674 +0.96(+2.40%)
Jan 24, 2013 39.74 40.46 39.12 39.92 3,673,613 +0.30(+0.76%)
Jan 23, 2013 39.68 39.90 38.73 39.62 3,518,126 -0.05(-0.13%)
Jan 22, 2013 39.35 39.78 39.19 39.67 3,922,322 +0.22(+0.56%)
Jan 18, 2013 39.38 39.84 39.15 39.45 4,899,687 +0.22(+0.56%)
Jan 17, 2013 38.72 39.65 38.59 39.23 4,112,573 +0.68(+1.76%)
Jan 16, 2013 38.14 38.57 37.61 38.55 3,746,749 +0.16(+0.42%)
Jan 15, 2013 38.80 38.86 38.16 38.39 3,529,733 -0.46(-1.18%)
Jan 14, 2013 38.24 39.19 38.24 38.85 5,144,515 +0.56(+1.46%)
Jan 11, 2013 38.34 38.66 38.16 38.29 3,817,232 +0.13(+0.34%)
Jan 10, 2013 37.42 38.22 37.30 38.16 5,687,229 +0.86(+2.31%)
Jan 09, 2013 37.28 37.41 37.14 37.30 2,710,456 +0.13(+0.35%)
Jan 08, 2013 37.32 37.46 36.99 37.17 2,458,648 -0.27(-0.72%)
Jan 07, 2013 36.99 37.66 36.89 37.44 3,081,979 +0.37(+1.00%)
Jan 04, 2013 36.88 37.12 36.82 37.07 3,627,520 +0.30(+0.82%)
Jan 03, 2013 36.65 37.10 36.55 36.77 2,809,364 +0.16(+0.44%)
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.