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 (%)
Mar 30, 2012 44.19 44.59 43.97 44.31 2,382,912 +0.36(+0.82%)
Mar 29, 2012 43.59 44.02 43.37 43.95 2,861,114 -0.07(-0.16%)
Mar 28, 2012 44.13 44.41 43.68 44.02 2,905,664 -0.52(-1.17%)
Mar 27, 2012 44.02 44.80 43.87 44.54 4,229,608 +0.74(+1.69%)
Mar 26, 2012 43.35 44.17 43.19 43.80 4,713,893 +0.33(+0.76%)
Mar 23, 2012 43.37 43.60 43.00 43.47 2,364,683 +0.14(+0.32%)
Mar 22, 2012 43.27 43.56 42.87 43.33 2,447,647 -0.35(-0.80%)
Mar 21, 2012 42.93 44.07 42.90 43.68 4,054,470 +0.91(+2.13%)
Mar 20, 2012 42.48 42.77 42.30 42.77 1,415,442 +0.04(+0.09%)
Mar 19, 2012 42.72 42.80 42.34 42.73 2,067,398 -0.14(-0.33%)
Mar 16, 2012 42.83 42.95 42.75 42.87 2,315,410 +0.11(+0.26%)
Mar 15, 2012 42.26 42.76 42.15 42.76 2,921,475 +0.48(+1.14%)
Mar 14, 2012 42.60 42.65 42.06 42.28 2,488,548 -0.44(-1.03%)
Mar 13, 2012 41.42 42.80 41.41 42.72 5,419,079 +1.81(+4.42%)
Mar 12, 2012 41.76 41.86 40.85 40.91 1,934,040 -0.89(-2.13%)
Mar 09, 2012 41.09 41.87 40.70 41.80 3,097,663 +0.65(+1.58%)
Mar 08, 2012 41.08 41.41 40.75 41.15 1,982,971 +0.21(+0.51%)
Mar 07, 2012 40.02 41.36 40.01 40.94 3,909,673 +0.98(+2.45%)
Mar 06, 2012 40.60 40.64 38.92 39.96 6,891,861 -1.35(-3.27%)
Mar 05, 2012 41.46 41.85 40.83 41.31 2,437,499 -0.45(-1.08%)
Mar 02, 2012 41.81 42.33 41.65 41.76 1,894,310 -0.14(-0.33%)
Mar 01, 2012 42.33 42.46 41.51 41.90 3,123,905 -0.22(-0.52%)
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%)
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.