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 (%)
Oct 30, 2009 34.02 34.79 34.02 34.08 4,035,309 -0.15(-0.44%)
Oct 29, 2009 34.35 34.36 33.92 34.23 4,500,103 -0.10(-0.29%)
Oct 28, 2009 34.91 35.03 34.33 34.33 5,560,183 -0.83(-2.36%)
Oct 27, 2009 34.73 35.23 34.34 35.16 6,488,111 +0.41(+1.18%)
Oct 26, 2009 34.48 34.97 34.30 34.75 6,772,862 +0.35(+1.02%)
Oct 23, 2009 34.51 34.53 34.31 34.40 6,089,094 -0.03(-0.09%)
Oct 22, 2009 33.98 34.64 33.71 34.43 7,858,757 +0.32(+0.94%)
Oct 21, 2009 33.23 34.86 33.15 34.11 13,811,055 +0.95(+2.86%)
Oct 20, 2009 32.07 33.66 32.01 33.16 16,155,725 -1.12(-3.27%)
Oct 19, 2009 33.85 34.39 33.44 34.28 5,240,899 +0.45(+1.33%)
Oct 16, 2009 33.49 33.87 33.26 33.83 3,562,842 +0.23(+0.68%)
Oct 15, 2009 32.88 33.62 32.88 33.60 4,114,476 +0.61(+1.85%)
Oct 14, 2009 33.50 33.50 32.71 32.99 7,542,915 -0.28(-0.84%)
Oct 13, 2009 33.53 33.65 33.18 33.27 4,028,183 -0.17(-0.51%)
Oct 12, 2009 33.61 34.40 33.22 33.44 4,967,742 -0.66(-1.94%)
Oct 09, 2009 32.98 34.31 32.68 34.10 8,653,894 +1.31(+4.00%)
Oct 08, 2009 33.34 33.42 32.65 32.79 8,069,866 -0.22(-0.67%)
Oct 07, 2009 33.71 33.96 32.92 33.01 12,814,425 -0.39(-1.17%)
Oct 06, 2009 38.24 34.46 32.50 33.40 51,807,184 -4.84(-12.66%)
Oct 05, 2009 38.01 38.37 37.59 38.24 1,373,848 +0.26(+0.68%)
Oct 02, 2009 38.08 38.39 37.80 37.98 3,030,961 -0.41(-1.07%)
Oct 01, 2009 38.97 38.97 38.11 38.39 3,411,692 -0.62(-1.59%)
Sep 30, 2009 38.86 39.19 38.13 39.01 4,515,422 -0.73(-1.84%)
Sep 29, 2009 39.78 39.95 39.49 39.74 1,649,328 -0.21(-0.53%)
Sep 28, 2009 39.32 40.04 39.26 39.95 3,468,225 +0.73(+1.86%)
Sep 25, 2009 39.14 39.41 38.75 39.22 1,971,447 -0.07(-0.18%)
Sep 24, 2009 39.02 39.46 38.82 39.29 4,193,327 +0.25(+0.64%)
Sep 23, 2009 39.14 39.46 38.69 39.04 3,423,162 -0.19(-0.48%)
Sep 22, 2009 39.38 39.70 39.16 39.23 5,052,057 +0.00(+0.00%)
Sep 21, 2009 38.29 39.45 38.11 39.23 3,452,343 +0.78(+2.03%)
Sep 18, 2009 38.35 38.60 38.23 38.45 3,032,456 +0.16(+0.42%)
Sep 17, 2009 37.87 38.34 37.66 38.29 4,678,668 +0.68(+1.81%)
Sep 16, 2009 38.37 38.37 37.37 37.61 4,407,089 -0.73(-1.90%)
Sep 15, 2009 39.00 39.00 37.96 38.34 4,240,768 -0.70(-1.79%)
Sep 14, 2009 39.03 39.09 38.59 39.04 2,562,458 +0.03(+0.08%)
Sep 11, 2009 39.39 39.55 38.91 39.01 3,314,861 -0.42(-1.07%)
Sep 10, 2009 38.86 39.51 37.82 39.43 2,530,443 +0.44(+1.13%)
Sep 09, 2009 38.40 39.45 38.36 38.99 2,683,828 +0.54(+1.40%)
Sep 08, 2009 39.47 39.47 38.23 38.45 4,244,404 -0.95(-2.41%)
Sep 04, 2009 38.27 39.53 37.94 39.40 2,106,703 +1.09(+2.85%)
Sep 03, 2009 37.98 38.42 37.94 38.31 2,162,579 +0.21(+0.55%)
Sep 02, 2009 37.80 38.31 37.52 38.10 2,895,096 +0.13(+0.34%)
Sep 01, 2009 38.40 38.80 37.59 37.97 3,404,430 -0.57(-1.48%)
Aug 31, 2009 38.46 39.21 38.16 38.54 2,734,982 -0.31(-0.80%)
Aug 28, 2009 39.01 39.08 38.50 38.85 2,106,755 -0.02(-0.05%)
Aug 27, 2009 38.60 39.00 38.35 38.87 2,127,397 +0.22(+0.57%)
Aug 26, 2009 38.78 39.63 38.45 38.65 4,125,649 +0.63(+1.66%)
Aug 25, 2009 38.00 38.25 37.85 38.02 1,675,182 +0.10(+0.26%)
Aug 24, 2009 38.02 38.13 37.54 37.92 1,398,846 +0.13(+0.34%)
Aug 21, 2009 37.91 38.08 37.52 37.79 2,321,958 +0.15(+0.40%)
Aug 20, 2009 37.95 38.05 37.48 37.64 2,714,228 -0.22(-0.58%)
Aug 19, 2009 36.91 37.91 36.91 37.86 2,423,773 +0.75(+2.02%)
Aug 18, 2009 37.69 37.69 36.86 37.11 2,582,088 -0.64(-1.70%)
Aug 17, 2009 37.92 38.00 37.49 37.75 3,106,939 -0.34(-0.89%)
Aug 14, 2009 37.85 38.50 37.60 38.09 2,860,609 +0.12(+0.32%)
Aug 13, 2009 37.99 38.13 37.52 37.97 2,355,692 -0.23(-0.60%)
Aug 12, 2009 38.19 38.65 37.91 38.20 3,901,176 -0.17(-0.44%)
Aug 11, 2009 37.84 38.63 37.72 38.37 3,081,723 +0.14(+0.37%)
Aug 10, 2009 37.25 38.33 37.17 38.23 3,491,288 +0.88(+2.36%)
Aug 07, 2009 38.17 38.34 37.34 37.35 4,560,274 -0.44(-1.16%)
Aug 06, 2009 38.06 38.10 37.45 37.79 2,344,702 -0.31(-0.81%)
Aug 05, 2009 38.44 38.44 37.94 38.10 2,132,653 -0.22(-0.57%)
Aug 04, 2009 38.40 38.89 38.13 38.32 3,237,741 -0.17(-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.