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 (%)
Jul 31, 2009 37.61 38.46 37.61 37.71 4,285,526 +0.20(+0.53%)
Jul 30, 2009 39.35 39.79 37.43 37.51 6,982,876 -1.87(-4.75%)
Jul 29, 2009 39.06 39.80 38.68 39.38 3,347,860 +0.11(+0.28%)
Jul 28, 2009 38.90 39.37 38.38 39.27 4,771,368 +0.26(+0.67%)
Jul 27, 2009 38.66 39.13 38.33 39.01 5,024,603 +0.68(+1.77%)
Jul 24, 2009 36.96 38.35 36.85 38.33 180 +1.28(+3.45%)
Jul 23, 2009 36.44 37.40 36.07 37.05 8,686,098 +0.97(+2.69%)
Jul 22, 2009 37.50 37.50 35.73 36.08 20,257,296 -3.52(-8.89%)
Jul 21, 2009 39.47 40.05 39.15 39.60 2,339,465 +0.57(+1.46%)
Jul 20, 2009 39.04 39.15 38.75 39.03 3,032,305 +0.07(+0.18%)
Jul 17, 2009 39.47 40.16 38.85 38.96 3,565,162 -1.08(-2.70%)
Jul 16, 2009 39.18 40.12 39.10 40.04 1,942,180 +0.72(+1.83%)
Jul 15, 2009 39.65 39.83 39.06 39.32 2,896,932 -0.03(-0.08%)
Jul 14, 2009 39.79 39.89 39.15 39.35 2,216,223 -0.31(-0.78%)
Jul 13, 2009 38.95 39.66 38.90 39.66 2,132,849 +1.04(+2.69%)
Jul 10, 2009 38.52 39.03 38.12 38.62 1,616,217 -0.29(-0.75%)
Jul 09, 2009 39.51 39.63 38.70 38.91 2,141,397 -0.48(-1.22%)
Jul 08, 2009 39.22 40.06 39.22 39.39 2,283,877 -0.11(-0.28%)
Jul 07, 2009 39.45 40.00 39.38 39.50 2,201,972 -0.21(-0.53%)
Jul 06, 2009 39.19 39.87 39.05 39.71 2,074,636 +0.44(+1.12%)
Jul 02, 2009 40.41 40.41 39.23 39.27 3,462,134 -1.42(-3.49%)
Jul 01, 2009 41.30 41.38 40.61 40.69 2,371,570 -0.41(-1.00%)
Jun 30, 2009 41.44 41.59 40.98 41.10 3,303,325 -0.49(-1.18%)
Jun 29, 2009 41.82 41.96 41.05 41.59 2,727,463 -0.08(-0.19%)
Jun 26, 2009 41.33 41.83 40.86 41.67 3,864,876 -0.10(-0.24%)
Jun 25, 2009 41.09 41.94 41.05 41.77 4,500,008 +1.41(+3.49%)
Jun 24, 2009 40.73 40.87 40.01 40.36 3,598,666 -0.19(-0.47%)
Jun 23, 2009 39.54 41.41 40.40 40.55 6,739,035 +1.01(+2.55%)
Jun 22, 2009 39.64 40.06 39.39 39.54 2,278,371 -0.48(-1.20%)
Jun 19, 2009 40.93 41.20 39.98 40.02 4,818,776 -0.68(-1.67%)
Jun 18, 2009 39.30 41.16 39.22 40.70 6,240,939 +1.49(+3.80%)
Jun 17, 2009 37.43 39.54 37.29 39.21 5,368,549 +1.73(+4.62%)
Jun 16, 2009 36.97 37.92 36.87 37.48 3,059,775 +0.55(+1.49%)
Jun 15, 2009 37.59 37.80 36.79 36.93 3,187,985 -0.92(-2.43%)
Jun 12, 2009 38.00 38.50 37.65 37.85 4,314,297 -0.21(-0.55%)
Jun 11, 2009 38.71 38.71 38.02 38.06 3,975,623 -0.38(-0.99%)
Jun 10, 2009 39.39 39.78 38.06 38.44 4,820,646 -0.63(-1.61%)
Jun 09, 2009 38.53 39.65 37.90 39.07 3,825,599 -0.41(-1.04%)
Jun 08, 2009 39.18 39.86 38.88 39.48 3,183,254 -0.97(-2.40%)
Jun 05, 2009 40.76 40.90 40.11 40.45 2,196,002 +0.05(+0.12%)
Jun 04, 2009 40.54 40.81 39.99 40.40 4,233,526 +0.01(+0.02%)
Jun 03, 2009 40.40 40.71 40.11 40.39 5,077,106 -0.34(-0.83%)
Jun 02, 2009 39.67 40.89 39.50 40.73 4,414,796 +0.90(+2.26%)
Jun 01, 2009 39.25 39.99 39.21 39.83 4,042,839 +0.81(+2.08%)
May 29, 2009 37.51 39.08 37.39 39.02 4,237,893 +1.57(+4.19%)
May 28, 2009 37.11 37.80 37.10 37.45 2,865,738 +0.42(+1.13%)
May 27, 2009 36.88 37.31 36.76 37.03 4,179,867 +0.06(+0.16%)
May 26, 2009 36.41 37.15 36.07 36.97 2,675,177 +0.25(+0.68%)
May 22, 2009 36.46 37.06 36.35 36.72 2,259,897 +0.21(+0.58%)
May 21, 2009 36.52 36.99 36.20 36.51 1,608,712 -0.42(-1.14%)
May 20, 2009 36.86 37.50 36.72 36.93 2,208,796 +0.24(+0.65%)
May 19, 2009 37.52 37.52 36.45 36.69 3,324,897 -0.68(-1.82%)
May 18, 2009 37.23 37.37 36.36 37.37 3,098,142 +0.26(+0.70%)
May 15, 2009 36.88 37.39 36.30 37.11 2,299,798 +0.19(+0.51%)
May 14, 2009 38.14 38.70 36.87 36.92 3,667,675 -0.84(-2.22%)
May 13, 2009 37.10 38.11 37.06 37.76 4,090,186 +0.11(+0.29%)
May 12, 2009 36.34 37.73 35.62 37.65 5,749,039 +1.59(+4.41%)
May 11, 2009 36.03 36.75 35.71 36.06 2,901,038 -0.39(-1.07%)
May 08, 2009 35.47 37.07 34.62 36.45 4,737,773 +1.58(+4.53%)
May 07, 2009 34.57 35.34 34.13 34.87 4,545,636 +0.62(+1.81%)
May 06, 2009 34.40 34.49 33.80 34.25 3,947,412 -0.06(-0.17%)
May 05, 2009 33.99 34.33 33.74 34.31 2,602,263 +0.33(+0.97%)
May 04, 2009 33.62 33.98 33.58 33.98 3,022,916 +0.81(+2.44%)
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.