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 29, 2012 42.61 42.73 42.00 42.12 2,469,338 -0.53(-1.24%)
Feb 28, 2012 42.97 43.32 42.50 42.65 2,339,175 -0.28(-0.65%)
Feb 27, 2012 42.95 43.05 42.65 42.93 1,600,541 -0.30(-0.69%)
Feb 24, 2012 42.80 43.50 42.56 43.23 1,821,835 +0.70(+1.65%)
Feb 23, 2012 42.73 42.80 42.46 42.53 1,915,052 -0.22(-0.51%)
Feb 22, 2012 42.28 43.06 42.23 42.75 2,006,434 +0.35(+0.83%)
Feb 21, 2012 43.03 43.10 42.24 42.40 2,263,275 -0.68(-1.58%)
Feb 17, 2012 43.51 43.52 42.89 43.08 2,029,835 -0.20(-0.46%)
Feb 16, 2012 43.37 43.40 42.88 43.28 2,528,253 -0.03(-0.07%)
Feb 15, 2012 43.52 43.74 43.21 43.31 2,627,986 -0.33(-0.76%)
Feb 14, 2012 42.72 43.69 42.65 43.64 3,847,895 +0.91(+2.13%)
Feb 13, 2012 43.09 43.17 42.44 42.73 2,824,465 -0.05(-0.12%)
Feb 10, 2012 42.49 42.80 42.18 42.78 2,503,374 -0.15(-0.35%)
Feb 09, 2012 43.57 43.57 42.72 42.93 3,623,730 -0.58(-1.33%)
Feb 08, 2012 43.37 43.51 43.04 43.51 3,251,055 +0.09(+0.21%)
Feb 07, 2012 43.13 43.52 42.37 43.42 4,914,997 +0.10(+0.23%)
Feb 06, 2012 42.66 43.33 42.38 43.32 4,567,814 +0.81(+1.91%)
Feb 03, 2012 42.19 42.81 41.98 42.51 3,851,649 +0.66(+1.58%)
Feb 02, 2012 41.63 42.08 41.42 41.85 3,949,765 -0.05(-0.12%)
Feb 01, 2012 41.93 42.17 41.75 41.90 4,731,693 +0.19(+0.46%)
Jan 31, 2012 41.46 41.98 41.35 41.71 4,970,345 +0.34(+0.82%)
Jan 30, 2012 40.78 41.55 40.66 41.37 3,825,625 +0.10(+0.24%)
Jan 27, 2012 40.61 41.61 40.58 41.27 4,990,164 +0.35(+0.86%)
Jan 26, 2012 40.59 41.10 40.12 40.92 4,804,269 +0.62(+1.54%)
Jan 25, 2012 38.60 40.46 38.60 40.30 4,963,946 +1.74(+4.51%)
Jan 24, 2012 38.15 38.80 38.05 38.56 2,906,120 +0.10(+0.26%)
Jan 23, 2012 38.41 38.76 37.59 38.46 3,834,416 -0.10(-0.26%)
Jan 20, 2012 39.01 39.01 38.19 38.56 4,422,334 +0.00(+0.00%)
Jan 19, 2012 37.91 39.09 37.81 38.56 4,577,804 +0.94(+2.50%)
Jan 18, 2012 37.07 37.62 37.00 37.62 2,899,468 +0.62(+1.68%)
Jan 17, 2012 37.51 37.90 36.90 37.00 3,110,539 -0.24(-0.64%)
Jan 13, 2012 36.00 37.42 35.93 37.24 5,321,981 +0.96(+2.65%)
Jan 12, 2012 36.09 36.38 35.58 36.28 2,871,798 +0.33(+0.92%)
Jan 11, 2012 35.38 36.09 35.38 35.95 2,419,784 +0.46(+1.30%)
Jan 10, 2012 35.70 36.18 35.47 35.49 3,203,142 -0.21(-0.59%)
Jan 09, 2012 34.84 36.35 34.84 35.70 3,801,754 +1.09(+3.15%)
Jan 06, 2012 35.02 35.37 34.56 34.61 3,970,147 -0.31(-0.89%)
Jan 05, 2012 34.42 34.98 34.23 34.92 2,236,242 +0.40(+1.16%)
Jan 04, 2012 34.85 34.93 34.39 34.52 2,726,976 +0.22(+0.64%)
Dec 30, 2011 34.48 34.70 34.30 34.30 1,285,186 -0.18(-0.52%)
Dec 29, 2011 34.15 34.51 34.04 34.48 1,408,456 +0.39(+1.14%)
Dec 28, 2011 34.45 34.55 34.05 34.09 1,435,646 -0.67(-1.93%)
Dec 27, 2011 34.81 34.99 34.63 34.76 1,365,842 -0.09(-0.26%)
Dec 23, 2011 35.11 35.24 34.70 34.85 1,973,759 +1.18(+3.50%)
Dec 21, 2011 32.43 33.84 32.28 33.67 5,955,501 +1.12(+3.44%)
Dec 20, 2011 32.80 33.17 32.40 32.55 6,430,505 +0.39(+1.21%)
Dec 19, 2011 32.99 33.16 32.13 32.16 6,547,159 -0.79(-2.40%)
Dec 16, 2011 33.54 33.72 32.76 32.95 8,663,555 -0.65(-1.93%)
Dec 15, 2011 34.16 34.23 33.52 33.60 3,251,519 -0.19(-0.56%)
Dec 14, 2011 34.05 34.23 33.67 33.79 2,574,531 -0.47(-1.37%)
Dec 13, 2011 34.79 35.20 34.08 34.26 3,257,712 -0.70(-2.00%)
Dec 12, 2011 34.93 35.13 34.68 34.96 3,891,820 -0.21(-0.60%)
Dec 09, 2011 34.78 35.30 33.90 35.17 7,704,544 -0.66(-1.84%)
Dec 08, 2011 37.07 37.28 35.70 35.83 4,844,107 -1.61(-4.30%)
Dec 07, 2011 36.79 37.63 36.30 37.44 4,730,385 +0.49(+1.33%)
Dec 06, 2011 37.30 37.30 36.59 36.95 3,853,323 -0.26(-0.70%)
Dec 05, 2011 38.08 38.23 36.77 37.21 8,594,188 +1.38(+3.85%)
Dec 02, 2011 38.72 38.91 35.12 35.83 10,027,436 -2.70(-7.01%)
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.