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 (%)
May 31, 2012 38.47 38.69 37.98 38.42 2,523,548 -0.12(-0.31%)
May 30, 2012 39.21 39.24 38.50 38.54 1,910,800 -1.06(-2.68%)
May 29, 2012 39.76 39.87 39.31 39.60 1,195,978 +0.17(+0.43%)
May 25, 2012 39.35 39.78 39.21 39.43 1,571,255 +0.14(+0.36%)
May 24, 2012 38.85 39.44 38.73 39.29 1,871,477 +0.53(+1.37%)
May 23, 2012 38.49 38.92 38.22 38.76 1,980,888 -0.06(-0.15%)
May 22, 2012 39.23 39.46 38.64 38.82 2,394,052 -0.39(-0.99%)
May 21, 2012 38.20 39.21 38.11 39.21 3,232,616 +1.24(+3.27%)
May 18, 2012 38.23 38.49 37.82 37.97 3,402,105 -0.20(-0.52%)
May 17, 2012 38.36 38.73 37.87 38.17 3,354,075 -0.27(-0.70%)
May 16, 2012 39.00 39.08 38.43 38.44 2,980,631 -0.45(-1.16%)
May 15, 2012 39.43 40.00 38.74 38.89 4,014,909 -0.80(-2.02%)
May 14, 2012 39.33 39.99 38.94 39.69 4,289,575 +0.81(+2.08%)
May 11, 2012 38.82 39.55 38.54 38.88 4,172,829 -0.25(-0.64%)
May 10, 2012 39.62 40.92 39.05 39.13 6,769,144 -0.10(-0.25%)
May 09, 2012 38.47 39.77 38.01 39.23 5,331,084 +1.27(+3.35%)
May 08, 2012 37.48 38.01 37.21 37.96 2,400,586 +0.10(+0.26%)
May 07, 2012 37.89 38.13 37.67 37.86 2,329,874 -0.09(-0.24%)
May 04, 2012 38.37 38.39 37.77 37.95 4,499,599 -0.56(-1.45%)
May 03, 2012 38.90 39.01 38.38 38.51 1,962,808 -0.32(-0.82%)
May 02, 2012 39.13 39.24 38.61 38.83 2,269,519 -0.22(-0.56%)
May 01, 2012 38.73 39.28 38.49 39.05 3,700,141 +0.33(+0.85%)
Apr 30, 2012 38.52 38.78 38.47 38.72 2,743,720 +0.09(+0.23%)
Apr 27, 2012 38.76 38.91 38.40 38.63 2,482,870 +0.10(+0.26%)
Apr 26, 2012 38.11 38.57 37.99 38.53 2,611,437 +0.33(+0.86%)
Apr 25, 2012 38.24 38.53 37.95 38.20 2,786,909 +0.31(+0.82%)
Apr 24, 2012 37.96 38.02 37.66 37.89 1,947,156 +0.06(+0.16%)
Apr 23, 2012 37.61 37.91 37.26 37.83 3,122,295 -0.19(-0.50%)
Apr 20, 2012 38.83 38.83 37.99 38.02 3,941,909 -0.31(-0.81%)
Apr 19, 2012 38.05 38.82 38.00 38.33 4,334,238 -0.06(-0.16%)
Apr 18, 2012 38.97 39.08 37.73 38.39 7,164,153 -0.68(-1.74%)
Apr 17, 2012 38.56 39.31 38.44 39.07 3,278,666 +0.82(+2.14%)
Apr 16, 2012 38.70 38.82 38.00 38.25 3,865,504 -0.33(-0.86%)
Apr 13, 2012 40.17 40.17 38.51 38.58 7,645,358 -1.72(-4.27%)
Apr 12, 2012 39.14 40.45 39.00 40.30 5,261,967 +1.07(+2.73%)
Apr 11, 2012 38.90 39.60 38.90 39.23 5,279,426 +0.70(+1.82%)
Apr 10, 2012 38.73 40.05 38.28 38.53 10,007,771 -0.38(-0.98%)
Apr 09, 2012 40.40 40.62 38.65 38.91 8,574,327 -2.06(-5.03%)
Apr 05, 2012 41.35 41.79 40.51 40.97 5,510,375 -0.70(-1.68%)
Apr 04, 2012 42.14 42.18 40.95 41.67 11,099,584 -2.13(-4.86%)
Apr 03, 2012 43.79 44.00 43.39 43.80 2,099,479 -0.09(-0.21%)
Apr 02, 2012 43.32 44.10 43.01 43.89 2,808,661 -0.42(-0.95%)
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%)
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.