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 (%)
Aug 31, 2011 45.82 46.09 45.14 45.54 3,073,773 +0.14(+0.31%)
Aug 30, 2011 45.31 45.71 44.97 45.40 2,299,521 -0.22(-0.48%)
Aug 29, 2011 45.47 45.90 45.29 45.62 2,233,788 +0.62(+1.38%)
Aug 26, 2011 43.20 45.09 42.65 45.00 3,471,863 +1.43(+3.28%)
Aug 25, 2011 44.21 44.50 43.31 43.57 3,074,611 -0.45(-1.02%)
Aug 24, 2011 43.26 44.10 43.00 44.02 2,795,301 +0.52(+1.20%)
Aug 23, 2011 41.21 43.50 41.14 43.50 3,430,097 +2.36(+5.74%)
Aug 22, 2011 42.01 42.02 40.96 41.14 3,104,348 +0.01(+0.02%)
Aug 19, 2011 40.48 41.81 40.48 41.13 3,954,488 +0.20(+0.49%)
Aug 18, 2011 42.29 42.43 40.57 40.93 3,848,020 -2.30(-5.32%)
Aug 17, 2011 43.22 44.05 42.95 43.23 2,820,530 +0.09(+0.21%)
Aug 16, 2011 42.91 43.92 42.78 43.14 3,383,204 -0.26(-0.60%)
Aug 15, 2011 42.94 43.59 42.63 43.40 2,136,144 +0.68(+1.59%)
Aug 12, 2011 42.68 43.07 42.12 42.72 3,271,084 +0.33(+0.78%)
Aug 11, 2011 40.05 42.87 40.04 42.39 4,652,655 +1.80(+4.43%)
Aug 10, 2011 42.10 42.27 40.46 40.59 6,014,731 -2.27(-5.30%)
Aug 09, 2011 42.71 42.91 40.48 42.86 5,905,402 +1.74(+4.23%)
Aug 08, 2011 42.71 43.55 41.10 41.12 6,841,094 -2.82(-6.42%)
Aug 05, 2011 44.34 44.75 42.69 43.94 4,979,188 +0.13(+0.30%)
Aug 04, 2011 44.12 44.87 43.76 43.81 6,366,456 -0.90(-2.01%)
Aug 03, 2011 44.24 44.92 43.80 44.71 4,818,239 +0.90(+2.05%)
Aug 02, 2011 44.33 45.09 43.78 43.81 3,389,590 -1.35(-2.99%)
Aug 01, 2011 46.98 46.98 44.83 45.16 3,384,079 -1.34(-2.88%)
Jul 29, 2011 46.07 47.00 45.88 46.50 2,464,537 -0.11(-0.24%)
Jul 28, 2011 47.10 47.33 46.51 46.61 1,818,056 -0.42(-0.89%)
Jul 27, 2011 47.34 47.64 46.94 47.03 3,119,586 -0.67(-1.40%)
Jul 26, 2011 48.29 48.51 47.51 47.70 2,840,830 -0.82(-1.69%)
Jul 25, 2011 48.60 48.94 48.41 48.52 2,534,596 -0.90(-1.82%)
Jul 22, 2011 49.44 49.47 48.55 49.42 4,269,198 -0.12(-0.24%)
Jul 21, 2011 49.56 49.79 48.67 49.54 6,528,285 +1.73(+3.62%)
Jul 20, 2011 45.50 48.16 45.42 47.81 6,627,394 +0.99(+2.11%)
Jul 19, 2011 46.57 46.91 46.38 46.82 3,217,485 +0.42(+0.91%)
Jul 18, 2011 46.99 47.09 46.25 46.40 4,789,330 +0.48(+1.05%)
Jul 15, 2011 45.71 46.18 45.65 45.92 3,556,527 +0.37(+0.81%)
Jul 14, 2011 45.74 46.32 45.48 45.55 3,914,304 -0.34(-0.74%)
Jul 13, 2011 46.61 47.05 45.69 45.89 4,862,354 -0.54(-1.16%)
Jul 12, 2011 46.11 46.81 45.97 46.43 3,509,991 +0.05(+0.11%)
Jul 11, 2011 46.90 47.00 46.26 46.38 2,068,326 -1.11(-2.34%)
Jul 08, 2011 47.37 47.52 47.10 47.49 2,481,356 -0.33(-0.69%)
Jul 07, 2011 48.36 48.44 47.71 47.82 2,625,964 -0.07(-0.15%)
Jul 06, 2011 47.58 48.15 47.52 47.89 2,658,117 +0.15(+0.31%)
Jul 05, 2011 48.40 48.47 47.57 47.74 1,889,554 -0.84(-1.73%)
Jul 01, 2011 47.91 48.61 47.66 48.58 2,143,059 +0.90(+1.89%)
Jun 30, 2011 47.66 47.93 47.38 47.68 2,376,053 +0.07(+0.15%)
Jun 29, 2011 47.04 47.69 46.82 47.61 3,295,636 +0.75(+1.60%)
Jun 28, 2011 46.42 47.15 46.26 46.86 3,156,573 +0.51(+1.10%)
Jun 27, 2011 46.34 46.55 46.01 46.35 3,972,568 +0.05(+0.11%)
Jun 24, 2011 47.39 47.47 46.23 46.30 5,147,206 -1.10(-2.32%)
Jun 23, 2011 46.50 47.44 46.20 47.40 5,506,812 -1.27(-2.61%)
Jun 22, 2011 49.41 49.63 48.61 48.67 1,570,561 -0.95(-1.91%)
Jun 21, 2011 49.55 49.90 49.47 49.62 2,049,704 +0.32(+0.65%)
Jun 20, 2011 49.35 49.39 49.14 49.30 2,407,869 +1.11(+2.30%)
Jun 17, 2011 48.54 48.92 47.77 48.19 3,561,100 +0.21(+0.44%)
Jun 16, 2011 47.86 48.09 47.54 47.98 3,140,760 +0.24(+0.50%)
Jun 15, 2011 48.80 49.11 47.73 47.74 3,519,761 -1.39(-2.83%)
Jun 14, 2011 49.32 49.49 48.69 49.13 2,986,243 +0.19(+0.39%)
Jun 13, 2011 48.84 49.22 48.62 48.94 2,238,854 +0.10(+0.20%)
Jun 10, 2011 49.25 49.49 48.35 48.84 4,053,590 -0.70(-1.41%)
Jun 09, 2011 48.70 49.76 48.59 49.54 2,492,981 +0.83(+1.70%)
Jun 08, 2011 48.61 48.86 48.18 48.71 2,251,539 -0.09(-0.18%)
Jun 07, 2011 48.34 49.30 48.17 48.80 3,456,306 +0.76(+1.58%)
Jun 06, 2011 48.06 48.14 47.71 48.04 2,771,783 -0.03(-0.06%)
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.