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 (%)
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%)
Mar 01, 2010 38.17 38.90 38.12 38.84 1,872,937 +0.62(+1.62%)
Feb 26, 2010 38.29 38.60 38.13 38.22 2,467,328 -0.14(-0.36%)
Feb 25, 2010 38.48 38.48 37.86 38.36 2,244,022 -0.30(-0.78%)
Feb 24, 2010 38.51 38.73 38.36 38.66 2,454,321 +0.34(+0.89%)
Feb 23, 2010 39.06 39.06 38.15 38.32 3,353,186 -0.86(-2.19%)
Feb 22, 2010 39.03 39.37 38.98 39.18 2,152,693 +0.13(+0.33%)
Feb 19, 2010 39.06 39.14 38.51 39.05 2,248,709 -0.08(-0.20%)
Feb 18, 2010 38.83 39.21 38.79 39.13 2,650,945 +0.30(+0.77%)
Feb 17, 2010 38.37 39.00 38.29 38.83 2,857,058 +0.60(+1.57%)
Feb 16, 2010 37.58 38.32 37.31 38.23 4,953,476 +0.89(+2.38%)
Feb 12, 2010 37.13 37.34 37.34 37.34 2,877,500 -0.03(-0.08%)
Feb 11, 2010 37.52 37.74 37.09 37.37 2,684,798 -0.12(-0.32%)
Feb 10, 2010 37.74 37.90 37.10 37.49 2,535,930 -0.21(-0.56%)
Feb 09, 2010 37.56 37.92 37.19 37.70 2,515,299 +0.30(+0.80%)
Feb 08, 2010 37.00 37.64 36.75 37.40 3,743,403 -0.23(-0.61%)
Feb 05, 2010 37.67 37.92 37.04 37.63 4,478,741 +0.02(+0.05%)
Feb 04, 2010 37.70 38.51 37.59 37.61 3,984,452 -0.85(-2.21%)
Feb 03, 2010 38.47 38.61 38.24 38.46 1,598,671 -0.18(-0.47%)
Feb 02, 2010 38.21 38.70 37.92 38.64 2,274,706 +0.68(+1.79%)
Feb 01, 2010 38.14 38.21 37.73 37.96 2,476,328 +0.23(+0.61%)
Jan 29, 2010 38.60 38.60 37.71 37.73 3,320,921 -0.80(-2.08%)
Jan 28, 2010 38.68 39.04 37.74 38.53 5,353,024 +0.61(+1.61%)
Jan 27, 2010 37.70 38.15 36.81 37.92 4,719,745 +0.13(+0.34%)
Jan 26, 2010 37.24 38.02 37.24 37.79 4,089,461 -0.19(-0.50%)
Jan 25, 2010 37.28 38.10 37.28 37.98 3,865,280 -0.05(-0.13%)
Jan 22, 2010 38.18 38.60 37.86 38.03 3,964,085 -0.21(-0.55%)
Jan 21, 2010 38.38 38.61 37.80 38.24 4,650,013 -0.22(-0.57%)
Jan 20, 2010 38.91 39.41 38.27 38.46 4,238,022 -0.45(-1.16%)
Jan 19, 2010 38.45 38.95 38.45 38.91 2,081,968 +0.52(+1.35%)
Jan 15, 2010 38.88 38.39 38.39 38.39 3,141,000 -0.35(-0.90%)
Jan 14, 2010 38.56 38.92 38.42 38.74 1,522,113 +0.08(+0.21%)
Jan 13, 2010 38.38 38.73 38.24 38.66 2,075,460 +0.53(+1.39%)
Jan 12, 2010 38.09 38.74 37.80 38.13 4,433,586 -0.06(-0.16%)
Jan 11, 2010 39.34 39.90 38.09 38.19 8,949,393 -1.19(-3.02%)
Jan 08, 2010 38.92 39.64 38.71 39.38 3,317,510 +0.41(+1.05%)
Jan 07, 2010 38.16 39.06 38.00 38.97 3,100,231 +0.69(+1.80%)
Jan 06, 2010 37.51 38.29 37.40 38.28 3,115,885 +0.69(+1.84%)
Jan 05, 2010 36.87 37.59 36.87 37.59 2,376,126 +0.56(+1.51%)
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.