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 (%)
Dec 30, 2011 34.48 34.70 34.30 34.30 1,285,186 -0.18(-0.52%)
Dec 29, 2011 34.15 34.51 34.04 34.48 1,408,456 +0.39(+1.14%)
Dec 28, 2011 34.45 34.55 34.05 34.09 1,435,646 -0.67(-1.93%)
Dec 27, 2011 34.81 34.99 34.63 34.76 1,365,842 -0.09(-0.26%)
Dec 23, 2011 35.11 35.24 34.70 34.85 1,973,759 +1.18(+3.50%)
Dec 21, 2011 32.43 33.84 32.28 33.67 5,955,501 +1.12(+3.44%)
Dec 20, 2011 32.80 33.17 32.40 32.55 6,430,505 +0.39(+1.21%)
Dec 19, 2011 32.99 33.16 32.13 32.16 6,547,159 -0.79(-2.40%)
Dec 16, 2011 33.54 33.72 32.76 32.95 8,663,555 -0.65(-1.93%)
Dec 15, 2011 34.16 34.23 33.52 33.60 3,251,519 -0.19(-0.56%)
Dec 14, 2011 34.05 34.23 33.67 33.79 2,574,531 -0.47(-1.37%)
Dec 13, 2011 34.79 35.20 34.08 34.26 3,257,712 -0.70(-2.00%)
Dec 12, 2011 34.93 35.13 34.68 34.96 3,891,820 -0.21(-0.60%)
Dec 09, 2011 34.78 35.30 33.90 35.17 7,704,544 -0.66(-1.84%)
Dec 08, 2011 37.07 37.28 35.70 35.83 4,844,107 -1.61(-4.30%)
Dec 07, 2011 36.79 37.63 36.30 37.44 4,730,385 +0.49(+1.33%)
Dec 06, 2011 37.30 37.30 36.59 36.95 3,853,323 -0.26(-0.70%)
Dec 05, 2011 38.08 38.23 36.77 37.21 8,594,188 +1.38(+3.85%)
Dec 02, 2011 38.72 38.91 35.12 35.83 10,027,436 -2.70(-7.01%)
Dec 01, 2011 38.24 39.02 38.16 38.53 3,411,365 +0.09(+0.23%)
Nov 30, 2011 37.74 38.48 37.21 38.44 5,406,009 +2.75(+7.71%)
Nov 29, 2011 35.95 36.21 35.65 35.69 2,948,124 -0.34(-0.94%)
Nov 28, 2011 35.55 36.03 35.50 36.03 2,914,020 +1.25(+3.59%)
Nov 25, 2011 35.20 35.46 34.72 34.78 1,761,906 -0.25(-0.71%)
Nov 23, 2011 35.24 35.72 34.99 35.03 4,790,189 -0.40(-1.13%)
Nov 22, 2011 35.43 35.92 35.00 35.43 3,991,952 -0.10(-0.28%)
Nov 21, 2011 35.92 36.21 35.53 35.53 2,967,280 -1.00(-2.74%)
Nov 18, 2011 37.45 37.58 36.51 36.53 3,539,950 -0.52(-1.40%)
Nov 17, 2011 38.75 38.80 36.68 37.05 4,432,860 -2.01(-5.15%)
Nov 16, 2011 38.96 39.76 38.68 39.06 3,093,436 -0.43(-1.09%)
Nov 15, 2011 39.06 39.68 39.04 39.49 2,281,424 +0.25(+0.64%)
Nov 14, 2011 39.61 39.73 39.02 39.24 2,390,035 -0.51(-1.28%)
Nov 11, 2011 39.04 39.97 38.98 39.75 2,750,892 +1.19(+3.09%)
Nov 10, 2011 37.97 38.77 37.83 38.56 3,198,085 +1.08(+2.88%)
Nov 09, 2011 38.35 38.47 37.38 37.48 4,264,187 -1.77(-4.51%)
Nov 08, 2011 39.35 40.23 38.92 39.25 4,664,424 +0.35(+0.90%)
Nov 07, 2011 38.50 38.94 38.20 38.90 2,741,001 +0.31(+0.80%)
Nov 04, 2011 38.84 39.00 38.18 38.59 5,057,744 -0.63(-1.61%)
Nov 03, 2011 39.02 39.29 38.39 39.22 3,735,219 +0.74(+1.92%)
Nov 02, 2011 38.07 38.61 37.81 38.48 4,202,619 +0.85(+2.26%)
Nov 01, 2011 37.99 38.65 37.49 37.63 6,951,320 -1.37(-3.51%)
Oct 31, 2011 39.57 39.90 38.54 39.00 6,247,296 -1.08(-2.69%)
Oct 28, 2011 41.12 41.21 39.97 40.08 7,316,548 -0.87(-2.12%)
Oct 27, 2011 41.47 41.90 40.77 40.95 6,785,249 +0.43(+1.06%)
Oct 26, 2011 41.07 41.47 39.91 40.52 3,239,690 -0.14(-0.34%)
Oct 25, 2011 41.37 41.98 40.58 40.66 3,578,285 -0.45(-1.09%)
Oct 24, 2011 40.08 41.13 39.93 41.11 3,451,677 +1.08(+2.70%)
Oct 21, 2011 39.24 40.03 39.17 40.03 3,326,521 +1.08(+2.77%)
Oct 20, 2011 38.72 39.17 37.91 38.95 4,691,749 +0.00(+0.00%)
Oct 19, 2011 38.78 40.18 38.03 38.95 7,758,157 +1.61(+4.31%)
Oct 18, 2011 37.28 37.69 36.75 37.34 4,031,072 -0.05(-0.13%)
Oct 17, 2011 38.37 38.49 37.30 37.39 2,488,739 -1.09(-2.83%)
Oct 14, 2011 38.85 39.17 38.24 38.48 2,436,930 +0.20(+0.52%)
Oct 13, 2011 37.69 38.34 37.32 38.28 2,602,690 +0.25(+0.66%)
Oct 12, 2011 38.08 38.71 37.74 38.03 2,815,662 +0.14(+0.37%)
Oct 11, 2011 37.49 38.05 37.37 37.89 2,387,116 +0.01(+0.03%)
Oct 10, 2011 38.10 38.42 37.42 37.88 2,663,455 +1.03(+2.80%)
Oct 07, 2011 37.72 37.72 36.61 36.85 3,719,296 -0.69(-1.84%)
Oct 06, 2011 36.56 37.54 36.53 37.54 5,079,168 +0.40(+1.08%)
Oct 05, 2011 35.30 37.26 34.99 37.14 6,584,331 +1.98(+5.63%)
Oct 04, 2011 33.55 35.17 33.54 35.16 6,250,392 +1.16(+3.41%)
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.