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, 2013 52.16 53.80 51.79 53.64 2,145,770 +1.25(+2.39%)
Sep 27, 2013 52.57 52.78 52.09 52.39 1,528,126 -0.42(-0.80%)
Sep 26, 2013 52.72 53.00 52.57 52.81 968,755 +0.06(+0.11%)
Sep 25, 2013 53.49 53.47 52.74 52.75 1,127,298 -0.72(-1.35%)
Sep 24, 2013 53.63 53.84 53.12 53.47 1,268,486 -0.15(-0.28%)
Sep 23, 2013 53.64 53.79 53.26 53.62 728,627 -0.05(-0.09%)
Sep 20, 2013 53.89 54.14 53.58 53.67 2,078,291 -0.22(-0.41%)
Sep 19, 2013 53.99 54.36 53.83 53.89 973,693 -0.14(-0.26%)
Sep 18, 2013 53.69 54.15 53.36 54.03 1,123,471 +0.22(+0.41%)
Sep 17, 2013 53.02 53.90 53.02 53.81 1,141,521 +0.74(+1.39%)
Sep 16, 2013 53.43 53.49 52.99 53.07 1,266,539 +0.25(+0.47%)
Sep 13, 2013 53.09 53.24 52.69 52.82 908,503 -0.27(-0.51%)
Sep 12, 2013 53.02 53.35 52.83 53.09 1,395,569 +0.09(+0.17%)
Sep 11, 2013 53.41 53.77 51.85 53.00 3,984,126 -0.41(-0.77%)
Sep 10, 2013 52.87 53.48 52.84 53.41 1,123,225 +0.92(+1.75%)
Sep 09, 2013 52.57 52.75 52.13 52.49 1,161,870 -0.03(-0.06%)
Sep 06, 2013 51.27 53.11 51.27 52.52 3,155,347 +1.56(+3.06%)
Sep 05, 2013 50.98 51.53 50.93 50.96 1,119,060 -0.04(-0.08%)
Sep 04, 2013 50.40 51.06 50.40 51.00 1,529,027 +0.72(+1.43%)
Sep 03, 2013 50.75 51.27 49.94 50.28 1,289,503 -0.13(-0.26%)
Aug 30, 2013 50.73 50.73 50.21 50.41 870,482 -0.19(-0.38%)
Aug 29, 2013 50.26 50.93 50.12 50.60 611,930 -0.01(-0.02%)
Aug 28, 2013 50.49 50.85 50.14 50.61 1,006,300 +0.16(+0.32%)
Aug 27, 2013 51.75 51.80 50.32 50.45 1,372,477 -1.64(-3.15%)
Aug 26, 2013 52.05 52.59 51.98 52.09 718,276 +0.17(+0.33%)
Aug 23, 2013 51.97 51.99 51.20 51.92 1,134,235 -0.01(-0.02%)
Aug 22, 2013 51.79 52.24 51.64 51.93 1,167,488 +0.33(+0.64%)
Aug 21, 2013 51.99 52.02 51.15 51.60 1,262,381 -0.49(-0.94%)
Aug 20, 2013 51.46 52.25 51.19 52.09 1,320,300 +0.65(+1.26%)
Aug 19, 2013 51.27 51.67 51.05 51.44 2,143,080 -0.03(-0.06%)
Aug 16, 2013 51.94 52.02 51.16 51.47 1,771,738 -0.67(-1.29%)
Aug 15, 2013 53.00 53.07 52.08 52.14 855,651 -1.24(-2.32%)
Aug 14, 2013 53.31 53.75 53.21 53.38 1,872,570 +0.08(+0.15%)
Aug 13, 2013 53.60 53.77 52.89 53.30 1,237,782 -0.30(-0.56%)
Aug 12, 2013 53.50 53.78 53.27 53.60 946,817 -0.25(-0.46%)
Aug 09, 2013 53.42 54.06 53.38 53.85 1,818,011 +0.47(+0.88%)
Aug 08, 2013 53.20 53.50 53.07 53.38 982,175 +0.32(+0.60%)
Aug 07, 2013 52.74 53.25 52.71 53.06 1,298,293 +0.11(+0.21%)
Aug 06, 2013 52.81 53.09 52.47 52.95 1,142,144 +0.15(+0.28%)
Aug 05, 2013 52.75 53.04 52.51 52.80 772,004 -0.16(-0.30%)
Aug 02, 2013 52.92 53.39 52.47 52.96 1,326,844 -0.04(-0.08%)
Aug 01, 2013 52.57 53.09 52.45 53.00 1,386,848 +0.61(+1.16%)
Jul 31, 2013 51.93 52.84 51.76 52.39 1,796,264 +0.39(+0.75%)
Jul 30, 2013 52.24 52.61 51.89 52.00 1,341,788 -0.15(-0.29%)
Jul 29, 2013 52.41 52.48 51.65 52.15 844,994 -0.25(-0.48%)
Jul 26, 2013 52.00 52.45 51.77 52.40 1,133,367 +0.32(+0.61%)
Jul 25, 2013 52.04 52.21 51.67 52.08 1,361,216 +0.15(+0.29%)
Jul 24, 2013 52.50 52.68 51.73 51.93 1,094,714 -0.50(-0.95%)
Jul 23, 2013 52.12 52.51 51.82 52.43 1,818,690 +0.43(+0.83%)
Jul 22, 2013 51.56 52.24 51.69 52.00 1,814,964 +0.31(+0.60%)
Jul 19, 2013 50.56 51.72 50.43 51.69 2,706,104 +0.18(+0.35%)
Jul 18, 2013 50.87 51.67 50.44 51.51 2,931,786 +0.53(+1.04%)
Jul 17, 2013 50.05 52.69 49.94 50.98 6,610,474 +2.52(+5.20%)
Jul 16, 2013 48.93 49.30 48.37 48.46 2,241,880 -0.43(-0.88%)
Jul 15, 2013 48.33 48.91 48.21 48.89 1,018,840 +0.48(+0.99%)
Jul 12, 2013 47.96 48.44 47.77 48.41 1,159,904 +0.45(+0.94%)
Jul 11, 2013 47.63 48.14 47.37 47.96 1,873,371 +0.89(+1.89%)
Jul 10, 2013 47.30 47.48 46.90 47.07 1,666,052 -0.30(-0.63%)
Jul 09, 2013 47.00 47.47 46.97 47.37 1,740,944 +0.53(+1.13%)
Jul 08, 2013 46.66 47.05 46.35 46.84 1,166,637 +0.46(+0.99%)
Jul 05, 2013 45.86 46.40 45.82 46.38 876,935 +0.78(+1.71%)
Jul 03, 2013 45.58 46.22 45.38 45.60 1,843,206 -0.26(-0.57%)
Jul 02, 2013 45.64 46.08 45.44 45.86 2,801,009 -0.06(-0.13%)
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.