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, 2011 51.62 52.28 51.17 51.26 3,522,399 -0.45(-0.87%)
Mar 30, 2011 51.71 51.71 51.71 51.71 2,070,462 +0.16(+0.31%)
Mar 29, 2011 51.20 51.76 50.94 51.55 2,781,351 +0.10(+0.19%)
Mar 28, 2011 50.97 51.55 50.84 51.45 2,729,595 +0.67(+1.32%)
Mar 25, 2011 51.31 51.50 50.71 50.78 3,021,809 -0.64(-1.24%)
Mar 24, 2011 51.42 51.50 49.64 51.42 6,285,129 +0.44(+0.86%)
Mar 23, 2011 50.68 51.29 50.68 50.98 4,701,960 -0.43(-0.84%)
Mar 22, 2011 49.68 51.93 49.01 51.41 11,642,595 +2.97(+6.13%)
Mar 21, 2011 48.47 48.60 48.26 48.44 2,016,384 +0.35(+0.73%)
Mar 18, 2011 47.44 48.40 47.44 48.09 4,276,407 +1.05(+2.23%)
Mar 17, 2011 47.81 47.86 46.98 47.04 2,067,338 +0.06(+0.13%)
Mar 16, 2011 47.84 48.04 46.73 46.98 3,543,840 -1.03(-2.15%)
Mar 15, 2011 47.62 48.24 47.54 48.01 2,921,587 -0.37(-0.76%)
Mar 14, 2011 48.54 48.77 48.00 48.38 1,762,867 -0.40(-0.82%)
Mar 11, 2011 48.52 49.08 47.90 48.78 2,324,757 +0.50(+1.04%)
Mar 10, 2011 49.15 49.19 48.19 48.28 3,187,790 -1.16(-2.35%)
Mar 09, 2011 50.06 50.36 49.38 49.44 2,872,759 -0.81(-1.61%)
Mar 08, 2011 49.48 50.30 49.25 50.25 2,718,214 +0.94(+1.91%)
Mar 07, 2011 49.61 49.85 48.96 49.31 2,926,546 -0.08(-0.16%)
Mar 04, 2011 49.25 49.68 48.90 49.39 2,462,715 -0.14(-0.28%)
Mar 03, 2011 48.57 49.77 48.55 49.53 3,242,334 +1.16(+2.40%)
Mar 02, 2011 47.82 48.37 47.75 48.37 2,125,848 +0.34(+0.71%)
Mar 01, 2011 48.18 48.30 47.92 48.03 2,438,878 +0.15(+0.31%)
Feb 28, 2011 47.89 48.34 47.56 47.88 3,139,872 -0.13(-0.27%)
Feb 25, 2011 47.29 48.28 46.99 48.01 2,137,450 +1.00(+2.13%)
Feb 24, 2011 46.86 47.60 46.44 47.01 3,022,337 +0.25(+0.53%)
Feb 23, 2011 47.51 47.51 46.46 46.76 3,668,498 -0.86(-1.81%)
Feb 22, 2011 47.25 48.17 46.96 47.62 3,018,777 -0.89(-1.83%)
Feb 18, 2011 48.00 48.51 47.48 48.51 3,806,304 +0.92(+1.93%)
Feb 17, 2011 45.68 47.68 45.45 47.59 2,458,957 +0.61(+1.30%)
Feb 16, 2011 47.44 47.44 46.77 46.98 4,055,989 -0.38(-0.80%)
Feb 15, 2011 47.09 47.89 46.81 47.36 3,352,192 -0.04(-0.08%)
Feb 14, 2011 46.96 47.44 46.68 47.40 2,711,515 +0.31(+0.66%)
Feb 11, 2011 45.88 47.38 45.80 47.09 7,283,776 +1.53(+3.36%)
Feb 10, 2011 44.57 46.10 44.41 45.56 6,819,962 +0.84(+1.88%)
Feb 09, 2011 44.16 45.02 44.00 44.72 5,449,698 +0.56(+1.27%)
Feb 08, 2011 44.06 44.95 43.80 44.16 6,871,691 +0.16(+0.36%)
Feb 07, 2011 42.64 44.08 42.61 44.00 6,073,457 +2.04(+4.86%)
Feb 04, 2011 42.01 42.18 41.82 41.96 4,927,105 -0.01(-0.02%)
Feb 03, 2011 41.16 42.24 41.07 41.97 4,478,633 +0.71(+1.72%)
Feb 02, 2011 40.72 41.40 40.66 41.26 4,316,931 +0.39(+0.95%)
Feb 01, 2011 40.77 41.08 40.40 40.87 4,452,120 +0.37(+0.91%)
Jan 31, 2011 41.35 41.41 40.44 40.50 3,996,084 -0.50(-1.22%)
Jan 28, 2011 41.92 41.99 40.88 41.00 3,864,576 -0.80(-1.91%)
Jan 27, 2011 42.17 42.30 41.68 41.80 3,643,188 -0.35(-0.83%)
Jan 26, 2011 42.87 43.00 41.23 42.15 6,501,417 -0.47(-1.10%)
Jan 25, 2011 42.13 42.65 42.12 42.62 4,955,324 +0.46(+1.09%)
Jan 24, 2011 41.61 42.39 41.37 42.16 4,226,720 -0.40(-0.94%)
Jan 21, 2011 42.54 42.95 42.27 42.56 3,598,706 +0.36(+0.85%)
Jan 20, 2011 42.05 42.25 41.85 42.20 2,502,795 +0.15(+0.36%)
Jan 19, 2011 41.96 42.26 41.84 42.05 2,740,369 +0.12(+0.29%)
Jan 18, 2011 41.63 42.00 41.53 41.93 3,026,593 +0.46(+1.11%)
Jan 14, 2011 41.56 41.74 41.41 41.47 2,818,321 -0.13(-0.31%)
Jan 13, 2011 41.64 41.91 41.45 41.60 2,657,330 -0.13(-0.31%)
Jan 12, 2011 42.33 42.60 41.63 41.73 5,643,413 +0.78(+1.90%)
Jan 11, 2011 40.76 41.25 40.68 40.95 3,676,756 +0.40(+0.99%)
Jan 10, 2011 40.42 40.70 40.14 40.55 2,978,428 +0.00(+0.00%)
Jan 07, 2011 40.59 40.98 40.45 40.55 3,400,794 -0.06(-0.15%)
Jan 06, 2011 40.52 41.00 40.38 40.61 2,893,309 -0.02(-0.05%)
Jan 05, 2011 40.50 41.16 40.37 40.63 6,496,765 -0.54(-1.31%)
Jan 04, 2011 42.24 42.24 40.78 41.17 8,265,048 -1.11(-2.63%)
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.