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 (%)
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%)
Feb 02, 2009 36.01 36.61 35.65 36.24 2,589,961 -0.13(-0.36%)
Jan 30, 2009 35.77 36.87 35.50 36.37 0 +0.54(+1.51%)
Jan 29, 2009 34.55 36.62 34.55 35.83 6,250,940 +0.65(+1.85%)
Jan 28, 2009 36.11 36.38 34.62 35.18 4,975,237 -0.03(-0.09%)
Jan 27, 2009 34.34 36.17 34.25 35.21 7,730,733 +3.53(+11.14%)
Jan 26, 2009 31.28 32.84 31.22 31.68 5,789,872 +0.66(+2.13%)
Jan 23, 2009 31.22 31.55 30.09 31.02 3,554,524 -0.29(-0.93%)
Jan 22, 2009 30.21 31.53 30.05 31.31 3,895,740 +0.67(+2.19%)
Jan 21, 2009 29.91 30.70 28.86 30.64 3,672,440 +1.20(+4.08%)
Jan 20, 2009 30.68 30.83 29.23 29.44 3,120,000 -1.26(-4.10%)
Jan 16, 2009 30.66 31.01 29.93 30.70 0 +0.32(+1.05%)
Jan 15, 2009 29.90 30.38 28.95 30.38 5,012,321 +0.41(+1.37%)
Jan 14, 2009 30.38 30.49 29.71 29.97 4,524,739 -0.99(-3.20%)
Jan 13, 2009 31.20 31.91 30.63 30.96 3,714,708 -0.39(-1.24%)
Jan 12, 2009 31.95 32.22 31.12 31.35 2,614,231 -0.90(-2.79%)
Jan 09, 2009 32.73 32.87 32.11 32.25 2,798,638 -0.17(-0.52%)
Jan 08, 2009 31.56 32.42 30.90 32.42 4,127,252 +0.95(+3.02%)
Jan 07, 2009 31.86 32.09 31.11 31.47 3,705,937 -0.77(-2.39%)
Jan 06, 2009 33.00 33.52 31.97 32.24 4,327,053 -0.64(-1.95%)
Jan 05, 2009 34.02 34.03 32.46 32.88 3,565,618 -1.39(-4.06%)
Jan 02, 2009 33.06 34.42 32.57 34.27 0 +1.31(+3.97%)
Jan 01, 2009 32.39 33.15 31.47 32.96 0 +0.00(+0.00%)
Dec 31, 2008 32.39 33.15 31.47 32.96 1,942,486 +0.56(+1.73%)
Dec 30, 2008 31.61 32.59 31.61 32.40 2,047,745 +0.95(+3.02%)
Dec 29, 2008 32.16 32.16 31.01 31.45 2,369,477 -0.71(-2.21%)
Dec 26, 2008 32.47 32.72 32.05 32.16 1,161,270 -0.07(-0.22%)
Dec 24, 2008 32.06 32.44 31.64 32.23 720,653 +0.19(+0.59%)
Dec 23, 2008 32.35 32.55 31.90 32.04 1,734,663 -0.19(-0.59%)
Dec 22, 2008 32.81 33.13 31.51 32.23 2,898,473 -0.51(-1.56%)
Dec 19, 2008 32.47 33.68 31.92 32.74 4,181,501 +0.49(+1.52%)
Dec 18, 2008 32.60 33.24 31.85 32.25 4,072,711 -0.16(-0.49%)
Dec 17, 2008 32.15 32.87 31.90 32.41 3,105,271 -0.29(-0.89%)
Dec 16, 2008 30.83 32.76 30.51 32.70 4,327,045 +2.12(+6.93%)
Dec 15, 2008 31.39 31.49 30.11 30.58 2,751,996 -0.76(-2.43%)
Dec 12, 2008 29.88 31.53 29.54 31.34 3,745,884 +0.72(+2.35%)
Dec 11, 2008 30.09 31.49 29.91 30.62 3,690,333 +0.55(+1.83%)
Dec 10, 2008 30.60 30.71 29.79 30.07 2,591,771 -0.21(-0.69%)
Dec 09, 2008 30.62 31.26 30.03 30.28 3,676,851 -0.55(-1.78%)
Dec 08, 2008 31.50 32.14 30.16 30.83 4,821,397 -0.20(-0.64%)
Dec 05, 2008 29.00 31.14 28.21 31.03 4,239,788 +1.41(+4.76%)
Dec 04, 2008 30.38 30.47 29.22 29.62 4,510,203 -0.54(-1.79%)
Dec 03, 2008 29.07 30.30 28.02 30.16 5,810,668 +0.97(+3.32%)
Dec 02, 2008 26.65 29.40 26.46 29.19 7,424,661 +2.39(+8.92%)
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.