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 (%)
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%)
Sep 01, 2010 34.97 35.65 34.97 35.49 1,973,234 +0.95(+2.75%)
Aug 31, 2010 34.49 34.93 34.42 34.54 32,878 -0.27(-0.78%)
Aug 30, 2010 35.43 35.47 34.81 34.81 1,859,331 -0.28(-0.80%)
Aug 27, 2010 35.47 35.54 34.83 35.09 1,477,097 +0.01(+0.03%)
Aug 26, 2010 35.25 35.61 34.90 35.08 29,002 -0.15(-0.43%)
Aug 25, 2010 35.07 35.32 34.55 35.23 3,436 -0.19(-0.54%)
Aug 24, 2010 35.26 35.91 34.69 35.42 3,872 -1.26(-3.44%)
Aug 23, 2010 36.71 37.04 36.52 36.68 1,297,728 +0.10(+0.27%)
Aug 20, 2010 36.88 37.00 36.13 36.58 2,031,584 -0.59(-1.59%)
Aug 19, 2010 37.54 37.73 36.68 37.17 21,396 -0.65(-1.72%)
Aug 18, 2010 37.48 38.10 37.44 37.82 7,572 +0.26(+0.69%)
Aug 17, 2010 37.14 37.79 37.04 37.56 281 +0.66(+1.79%)
Aug 16, 2010 37.06 37.15 36.80 36.90 1,405,023 -0.33(-0.89%)
Aug 13, 2010 37.23 37.52 37.21 37.23 1,186,630 -0.21(-0.56%)
Aug 12, 2010 37.05 37.52 36.80 37.44 1,471,660 +0.16(+0.43%)
Aug 11, 2010 38.03 38.05 37.18 37.28 1,791,597 -1.18(-3.07%)
Aug 10, 2010 38.22 38.69 37.88 38.46 1,631 -0.07(-0.18%)
Aug 09, 2010 38.49 38.56 37.86 38.53 2,071,788 +0.02(+0.05%)
Aug 06, 2010 38.51 38.54 37.80 38.51 1,968,422 +0.20(+0.52%)
Aug 05, 2010 38.17 38.32 37.76 38.31 3,826 +0.11(+0.29%)
Aug 04, 2010 37.67 38.26 37.64 38.20 1,697 +0.51(+1.35%)
Aug 03, 2010 37.13 37.88 37.12 37.69 12,388 +0.47(+1.26%)
Aug 02, 2010 37.18 37.52 37.13 37.22 2,292,866 +0.45(+1.22%)
Jul 30, 2010 36.77 36.98 35.60 36.77 2,216,896 +0.42(+1.16%)
Jul 29, 2010 36.76 36.97 35.99 36.35 2,581 -0.19(-0.52%)
Jul 28, 2010 36.54 37.46 36.53 36.54 261 -0.96(-2.56%)
Jul 27, 2010 37.50 37.51 36.87 37.50 7,113 +0.29(+0.78%)
Jul 26, 2010 36.78 37.44 36.71 37.21 3,299,873 +0.40(+1.09%)
Jul 23, 2010 35.43 36.97 35.43 36.81 5,747,356 +1.42(+4.01%)
Jul 22, 2010 36.53 37.49 35.30 35.39 1,713 +0.77(+2.22%)
Jul 21, 2010 35.73 35.73 34.25 34.62 5,495,705 -1.02(-2.86%)
Jul 20, 2010 35.64 35.67 34.98 35.64 2,957,929 -0.12(-0.34%)
Jul 19, 2010 35.74 35.96 35.52 35.76 2,118,368 +0.08(+0.22%)
Jul 16, 2010 35.68 36.79 35.61 35.68 3,222,672 -0.73(-2.00%)
Jul 15, 2010 36.85 37.15 36.37 36.41 2,868,521 -0.58(-1.57%)
Jul 14, 2010 37.00 37.24 36.81 36.99 17,247 -0.18(-0.48%)
Jul 13, 2010 36.79 37.25 36.74 37.17 8,340 +0.52(+1.42%)
Jul 12, 2010 36.62 36.76 36.44 36.65 1,520,518 -0.05(-0.14%)
Jul 09, 2010 36.70 36.86 36.50 36.70 2,020,646 +0.25(+0.69%)
Jul 08, 2010 36.51 36.82 36.23 36.45 54,443 +0.05(+0.14%)
Jul 07, 2010 35.53 36.45 35.45 36.40 4,302,130 +0.81(+2.28%)
Jul 06, 2010 35.65 35.94 35.24 35.59 40,379 +0.11(+0.31%)
Jul 02, 2010 35.48 35.77 35.29 35.48 1,731,004 +0.17(+0.48%)
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.