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 28, 2010 37.34 37.70 37.21 37.34 1,719,055 -0.40(-1.06%)
May 27, 2010 37.27 37.77 37.15 37.74 2,238,333 +0.90(+2.44%)
May 26, 2010 37.11 37.45 36.74 36.84 300 -0.21(-0.57%)
May 25, 2010 36.52 37.06 36.32 37.05 3,782 -0.09(-0.24%)
May 24, 2010 36.94 37.70 36.94 37.14 2,612,219 -0.04(-0.11%)
May 21, 2010 36.98 37.72 36.68 37.18 5,157,166 -0.22(-0.59%)
May 20, 2010 37.43 37.81 37.31 37.40 3,180,207 -1.00(-2.60%)
May 19, 2010 38.29 38.57 38.03 38.40 2,394,755 -0.06(-0.16%)
May 18, 2010 38.88 39.14 38.36 38.46 7,601 -0.22(-0.57%)
May 17, 2010 38.75 39.04 38.14 38.68 2,330,615 +0.09(+0.23%)
May 14, 2010 38.59 39.31 38.43 38.59 2,570,504 -0.72(-1.83%)
May 13, 2010 40.70 40.70 39.20 39.31 2,726,512 +0.12(+0.31%)
May 12, 2010 38.36 39.23 38.21 39.19 3,092,177 +0.79(+2.06%)
May 11, 2010 38.70 38.77 38.35 38.40 1,160 +0.16(+0.42%)
May 10, 2010 38.08 38.28 38.00 38.24 2,923,791 +1.09(+2.93%)
May 07, 2010 37.87 37.87 36.40 37.15 7,080,460 -1.06(-2.77%)
May 06, 2010 38.21 39.00 34.00 38.21 300 -0.95(-2.43%)
May 05, 2010 39.25 39.31 38.46 39.16 6,573,917 -0.78(-1.95%)
May 04, 2010 40.33 40.42 39.70 39.94 300 -0.80(-1.96%)
May 03, 2010 40.74 40.83 40.17 40.74 1,932,738 -0.08(-0.20%)
Apr 30, 2010 40.71 41.00 40.38 40.82 2,456,827 +0.19(+0.47%)
Apr 29, 2010 40.67 41.14 40.57 40.63 2,362,150 +0.04(+0.10%)
Apr 28, 2010 40.43 40.80 40.08 40.59 2,695,185 +0.17(+0.42%)
Apr 27, 2010 40.00 40.74 39.97 40.42 4,364,543 +0.23(+0.57%)
Apr 26, 2010 40.96 41.04 40.17 40.19 2,397,355 -0.71(-1.74%)
Apr 23, 2010 41.59 41.75 40.56 40.90 5,166,656 -0.77(-1.85%)
Apr 22, 2010 41.54 42.50 41.26 41.67 4,692,023 -0.08(-0.19%)
Apr 21, 2010 42.00 42.18 41.33 41.75 17,014 +0.75(+1.83%)
Apr 20, 2010 41.05 41.23 40.88 41.00 10,813 +0.10(+0.24%)
Apr 19, 2010 40.87 41.15 40.79 40.90 3,455,884 +0.02(+0.05%)
Apr 16, 2010 41.00 41.85 40.75 40.88 6,744,633 -1.06(-2.53%)
Apr 15, 2010 42.14 42.29 41.78 41.94 2,602,783 -0.30(-0.71%)
Apr 14, 2010 42.23 42.40 42.05 42.24 2,174,674 -0.07(-0.17%)
Apr 13, 2010 42.32 42.40 41.90 42.31 2,845,652 -0.15(-0.35%)
Apr 12, 2010 41.96 42.87 41.96 42.46 5,015,958 +1.22(+2.96%)
Apr 09, 2010 40.76 41.37 40.59 41.24 1,729,397 +0.45(+1.10%)
Apr 08, 2010 40.84 40.94 40.51 40.79 2,183,723 -0.02(-0.05%)
Apr 07, 2010 41.00 41.06 40.61 40.81 3,031,317 -0.41(-0.99%)
Apr 06, 2010 41.35 41.59 41.10 41.22 1,735,829 -0.46(-1.10%)
Apr 05, 2010 41.56 41.83 41.29 41.68 1,844,200 +0.18(+0.43%)
Apr 01, 2010 41.33 41.50 41.50 41.50 1,721,300 +0.45(+1.10%)
Mar 31, 2010 40.98 41.28 40.73 41.05 2,367,606 +0.05(+0.12%)
Mar 30, 2010 40.99 41.16 40.63 41.00 1,617,079 +0.16(+0.39%)
Mar 29, 2010 41.07 41.24 40.72 40.84 2,167,004 -0.08(-0.20%)
Mar 26, 2010 41.24 41.24 40.74 40.92 2,605,562 -0.34(-0.82%)
Mar 25, 2010 40.74 41.76 40.59 41.26 6,593,502 +0.82(+2.03%)
Mar 24, 2010 40.20 40.69 40.04 40.44 4,335,317 +0.25(+0.62%)
Mar 23, 2010 39.96 40.32 39.72 40.19 3,363,697 +0.34(+0.85%)
Mar 22, 2010 39.82 40.40 39.77 39.85 3,648,046 +0.44(+1.12%)
Mar 19, 2010 40.21 40.21 38.89 39.41 6,952,257 -0.59(-1.48%)
Mar 18, 2010 39.75 40.14 39.70 40.00 3,290,439 +0.07(+0.18%)
Mar 17, 2010 40.45 40.45 39.64 39.93 4,977,647 -0.44(-1.09%)
Mar 16, 2010 40.20 40.49 39.79 40.37 6,558,799 -0.19(-0.47%)
Mar 15, 2010 40.25 40.79 39.54 40.56 14,454,533 +3.06(+8.16%)
Mar 12, 2010 37.84 38.04 37.31 37.50 2,885,374 -0.24(-0.64%)
Mar 11, 2010 37.96 37.99 37.04 37.74 3,824,508 -0.32(-0.84%)
Mar 10, 2010 38.48 38.48 37.73 38.06 4,551,998 -0.37(-0.96%)
Mar 09, 2010 38.64 38.70 38.33 38.43 2,536,410 -0.47(-1.21%)
Mar 08, 2010 38.98 39.17 38.80 38.90 1,165,744 -0.19(-0.49%)
Mar 05, 2010 38.64 39.09 38.64 39.09 1,863,306 +0.47(+1.22%)
Mar 04, 2010 38.98 39.05 38.40 38.62 2,186,054 -0.36(-0.92%)
Mar 03, 2010 39.41 39.44 38.87 38.98 1,925,133 -0.20(-0.51%)
Mar 02, 2010 38.92 39.36 38.90 39.18 2,215,336 +0.34(+0.88%)
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.