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 (%)
Nov 30, 2010 38.56 38.78 37.79 38.69 6,774,619 -0.31(-0.79%)
Nov 29, 2010 38.87 39.16 38.50 39.00 2,885,691 -0.11(-0.28%)
Nov 26, 2010 39.34 39.59 39.07 39.11 1,291,694 -0.54(-1.36%)
Nov 24, 2010 39.13 39.65 39.65 39.65 2,266,671 +0.70(+1.80%)
Nov 23, 2010 39.09 39.17 38.76 38.95 2,760,593 -0.55(-1.39%)
Nov 22, 2010 39.46 39.60 38.85 39.50 2,418,584 -0.05(-0.13%)
Nov 19, 2010 39.32 39.78 39.25 39.55 5,166,826 +0.24(+0.61%)
Nov 18, 2010 38.60 39.55 38.30 39.31 4,925,609 +0.79(+2.05%)
Nov 17, 2010 38.26 38.70 38.26 38.52 2,282,175 -0.04(-0.10%)
Nov 16, 2010 38.27 38.60 38.27 38.56 3,198,369 -0.26(-0.67%)
Nov 15, 2010 38.70 39.17 38.45 38.82 2,502,259 +0.16(+0.41%)
Nov 12, 2010 38.95 38.99 38.54 38.66 1,910,985 -0.53(-1.35%)
Nov 11, 2010 38.78 39.31 38.57 39.19 2,923,319 +0.29(+0.75%)
Nov 10, 2010 38.99 39.25 38.32 38.90 2,573,054 -0.29(-0.74%)
Nov 09, 2010 38.84 39.38 38.74 39.19 3,346,824 +0.72(+1.87%)
Nov 08, 2010 38.49 38.91 38.23 38.47 2,521,030 -0.22(-0.57%)
Nov 05, 2010 38.24 38.89 38.15 38.69 3,029,979 +0.53(+1.39%)
Nov 04, 2010 37.96 38.33 37.64 38.16 5,906,971 +0.48(+1.27%)
Nov 03, 2010 38.00 38.18 37.38 37.68 3,192,183 -0.26(-0.69%)
Nov 02, 2010 37.98 38.25 37.69 37.94 3,434,522 +0.25(+0.66%)
Nov 01, 2010 38.33 38.37 37.45 37.69 2,714,959 -0.61(-1.59%)
Oct 29, 2010 38.47 38.51 38.06 38.30 3,195,697 -0.28(-0.73%)
Oct 28, 2010 38.65 38.98 38.46 38.58 1,437,471 +0.10(+0.26%)
Oct 27, 2010 38.25 38.76 38.09 38.48 1,763,949 +0.19(+0.50%)
Oct 25, 2010 39.08 39.30 38.22 38.29 3,329,529 -0.54(-1.39%)
Oct 22, 2010 39.10 39.36 38.76 38.83 3,631,715 -0.09(-0.23%)
Oct 21, 2010 38.55 39.35 38.55 38.92 4,103,896 +0.38(+0.99%)
Oct 20, 2010 39.85 39.96 38.05 38.54 8,673,526 -1.22(-3.07%)
Oct 19, 2010 40.22 40.24 39.50 39.76 3,652,931 -0.87(-2.14%)
Oct 18, 2010 39.65 40.66 39.51 40.63 5,085,586 +0.73(+1.83%)
Oct 15, 2010 39.88 39.94 39.60 39.90 2,679,957 +0.18(+0.45%)
Oct 14, 2010 39.47 39.74 39.40 39.72 2,756,995 +0.24(+0.61%)
Oct 13, 2010 39.66 39.75 39.09 39.48 3,522,949 +0.04(+0.10%)
Oct 12, 2010 39.45 39.62 39.27 39.44 2,600,579 -0.15(-0.38%)
Oct 11, 2010 39.72 39.90 39.55 39.59 3,284,797 -0.17(-0.43%)
Oct 08, 2010 39.76 39.79 39.42 39.76 1,375,134 +0.14(+0.35%)
Oct 07, 2010 39.86 39.92 39.35 39.62 1,902 -0.23(-0.58%)
Oct 06, 2010 39.76 39.89 39.65 39.85 1,806,776 +0.05(+0.13%)
Oct 05, 2010 39.48 39.97 39.37 39.80 5,945 +0.69(+1.76%)
Oct 04, 2010 39.34 39.53 38.92 39.11 1,356,525 -0.37(-0.94%)
Oct 01, 2010 39.48 39.64 39.07 39.48 2,219,569 +0.14(+0.35%)
Sep 30, 2010 39.34 39.52 38.95 39.34 14,409 +0.08(+0.21%)
Sep 29, 2010 38.15 39.37 38.02 39.26 19,061 +1.16(+3.04%)
Sep 28, 2010 37.79 38.16 37.54 38.10 5,515 +0.31(+0.82%)
Sep 27, 2010 38.25 38.30 37.79 37.79 1,779,545 -0.30(-0.79%)
Sep 24, 2010 37.38 38.09 37.31 38.09 1,921,952 +1.00(+2.70%)
Sep 23, 2010 37.09 37.44 36.98 37.09 1,363,460 -0.31(-0.83%)
Sep 22, 2010 37.39 37.57 37.15 37.40 1,902,895 -0.01(-0.03%)
Sep 21, 2010 37.45 37.57 37.10 37.41 5,868 -0.07(-0.19%)
Sep 20, 2010 37.17 37.52 36.97 37.48 1,421,942 +0.43(+1.16%)
Sep 17, 2010 37.05 37.30 36.82 37.05 1,904,633 +0.05(+0.14%)
Sep 15, 2010 36.08 37.00 35.93 37.00 2,281,446 +0.91(+2.52%)
Sep 14, 2010 35.86 36.15 35.77 36.09 4,838 +0.11(+0.31%)
Sep 13, 2010 36.39 36.55 35.92 35.98 1,827,988 +0.02(+0.06%)
Sep 10, 2010 35.63 36.00 35.47 35.96 1,284,262 +0.41(+1.15%)
Sep 09, 2010 35.86 35.91 35.45 35.55 10,320 +0.11(+0.31%)
Sep 08, 2010 35.70 35.78 35.30 35.44 604 -0.26(-0.73%)
Sep 07, 2010 35.65 35.96 35.13 35.70 882 -0.22(-0.61%)
Sep 03, 2010 35.69 35.92 35.12 35.92 2,699,459 +0.52(+1.47%)
Sep 02, 2010 35.48 35.57 35.08 35.40 15,501 -0.09(-0.25%)
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.