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 28, 2012 42.24 42.38 41.93 42.13 1,770,795 -0.27(-0.64%)
Sep 27, 2012 42.14 42.70 41.97 42.40 1,834,912 +0.39(+0.93%)
Sep 26, 2012 42.05 42.27 41.85 42.01 2,768,773 -0.19(-0.45%)
Sep 25, 2012 43.10 43.25 42.16 42.20 2,785,814 -0.80(-1.86%)
Sep 24, 2012 42.91 43.20 42.81 43.00 1,781,783 -0.03(-0.07%)
Sep 21, 2012 43.00 43.08 42.70 43.03 2,529,946 +0.19(+0.44%)
Sep 20, 2012 42.42 42.90 42.20 42.84 2,540,194 -0.14(-0.33%)
Sep 19, 2012 43.09 43.31 42.71 42.98 3,973,154 +0.08(+0.19%)
Sep 18, 2012 42.34 42.95 42.21 42.90 2,549,583 +0.56(+1.32%)
Sep 17, 2012 41.76 42.60 41.70 42.34 2,614,726 +0.43(+1.03%)
Sep 14, 2012 40.62 42.09 40.57 41.91 5,238,076 +1.29(+3.18%)
Sep 13, 2012 40.17 40.79 39.93 40.62 2,507,434 +0.47(+1.17%)
Sep 12, 2012 39.59 40.29 39.55 40.15 2,673,661 +0.72(+1.83%)
Sep 11, 2012 39.21 39.43 38.97 39.43 1,352,919 +0.29(+0.74%)
Sep 10, 2012 39.53 39.53 39.06 39.14 1,468,287 -0.36(-0.91%)
Sep 07, 2012 39.03 39.52 38.94 39.50 1,689,651 +0.39(+1.00%)
Sep 06, 2012 38.43 39.15 38.37 39.11 2,000,142 +0.86(+2.25%)
Sep 05, 2012 38.49 38.49 37.96 38.25 1,262,486 -0.17(-0.44%)
Sep 04, 2012 37.81 38.63 37.81 38.42 1,857,292 +0.66(+1.75%)
Aug 31, 2012 38.05 38.16 37.57 37.76 1,654,109 -0.04(-0.11%)
Aug 30, 2012 37.83 38.00 37.48 37.80 1,339,483 -0.28(-0.74%)
Aug 29, 2012 37.68 38.20 37.65 38.08 1,404,875 +0.58(+1.55%)
Aug 27, 2012 37.64 37.80 37.41 37.50 1,237,197 -0.06(-0.16%)
Aug 24, 2012 37.60 37.82 37.27 37.56 2,279,179 -0.13(-0.34%)
Aug 23, 2012 37.54 37.70 37.07 37.69 3,565,733 +0.00(+0.00%)
Aug 22, 2012 37.84 37.96 37.55 37.69 1,950,237 -0.27(-0.71%)
Aug 21, 2012 38.18 38.88 37.85 37.96 3,216,799 -0.21(-0.55%)
Aug 20, 2012 37.44 38.25 37.16 38.17 3,383,255 +0.72(+1.92%)
Aug 17, 2012 37.02 37.50 36.80 37.45 3,190,068 +0.58(+1.57%)
Aug 16, 2012 37.92 38.00 36.59 36.87 7,974,371 -1.69(-4.38%)
Aug 15, 2012 38.40 39.10 38.35 38.56 1,835,956 +0.17(+0.44%)
Aug 14, 2012 38.41 38.60 38.16 38.39 1,729,245 +0.20(+0.52%)
Aug 13, 2012 38.35 38.39 37.68 38.19 1,908,332 -0.24(-0.62%)
Aug 10, 2012 38.82 38.88 38.30 38.43 1,508,029 -0.47(-1.21%)
Aug 09, 2012 38.61 39.00 38.57 38.90 1,394,698 +0.36(+0.93%)
Aug 08, 2012 38.53 38.81 38.35 38.54 1,510,186 -0.23(-0.59%)
Aug 07, 2012 38.21 39.05 38.13 38.77 1,512,840 +0.82(+2.16%)
Aug 06, 2012 37.92 38.36 37.80 37.95 2,913,439 +0.05(+0.13%)
Aug 03, 2012 37.18 37.95 37.11 37.90 1,911,945 +1.21(+3.30%)
Aug 02, 2012 37.32 37.32 36.34 36.69 2,890,079 -0.89(-2.37%)
Aug 01, 2012 37.59 37.81 37.25 37.58 1,747,699 +0.22(+0.59%)
Jul 31, 2012 37.45 37.81 37.33 37.36 1,607,362 -0.18(-0.48%)
Jul 30, 2012 37.50 37.70 37.19 37.54 1,617,756 +0.01(+0.03%)
Jul 27, 2012 37.28 37.61 36.87 37.53 3,285,966 +0.52(+1.41%)
Jul 26, 2012 37.28 37.45 36.42 37.01 3,469,315 +0.17(+0.46%)
Jul 25, 2012 36.44 36.90 36.22 36.84 2,717,194 +0.50(+1.38%)
Jul 24, 2012 36.75 36.83 36.03 36.34 3,613,003 -0.48(-1.30%)
Jul 23, 2012 37.38 37.65 36.60 36.82 2,163,997 -0.98(-2.59%)
Jul 20, 2012 38.19 38.25 37.61 37.80 2,726,527 -0.58(-1.51%)
Jul 19, 2012 37.70 38.46 37.47 38.38 3,248,529 +0.63(+1.67%)
Jul 18, 2012 37.46 38.00 35.57 37.75 13,282,014 -1.49(-3.80%)
Jul 17, 2012 38.75 39.30 38.37 39.24 2,345,059 +0.58(+1.50%)
Jul 16, 2012 38.83 38.97 38.41 38.66 1,550,336 -0.25(-0.64%)
Jul 13, 2012 38.37 39.08 38.30 38.91 2,242,269 +0.59(+1.54%)
Jul 12, 2012 38.42 38.60 37.99 38.32 2,776,197 -0.29(-0.75%)
Jul 11, 2012 38.93 39.10 38.33 38.61 3,046,718 -0.53(-1.35%)
Jul 10, 2012 39.60 39.60 38.82 39.14 2,985,852 -0.12(-0.31%)
Jul 09, 2012 39.28 39.60 39.08 39.26 2,002,596 -0.23(-0.58%)
Jul 06, 2012 39.22 39.64 39.11 39.49 1,590,401 -0.14(-0.35%)
Jul 05, 2012 39.66 39.91 39.60 39.63 1,750,352 -0.21(-0.53%)
Jul 03, 2012 39.96 40.10 39.69 39.84 1,122,549 -0.19(-0.47%)
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.