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 (%)
Jul 29, 2011 46.07 47.00 45.88 46.50 2,464,537 -0.11(-0.24%)
Jul 28, 2011 47.10 47.33 46.51 46.61 1,818,056 -0.42(-0.89%)
Jul 27, 2011 47.34 47.64 46.94 47.03 3,119,586 -0.67(-1.40%)
Jul 26, 2011 48.29 48.51 47.51 47.70 2,840,830 -0.82(-1.69%)
Jul 25, 2011 48.60 48.94 48.41 48.52 2,534,596 -0.90(-1.82%)
Jul 22, 2011 49.44 49.47 48.55 49.42 4,269,198 -0.12(-0.24%)
Jul 21, 2011 49.56 49.79 48.67 49.54 6,528,285 +1.73(+3.62%)
Jul 20, 2011 45.50 48.16 45.42 47.81 6,627,394 +0.99(+2.11%)
Jul 19, 2011 46.57 46.91 46.38 46.82 3,217,485 +0.42(+0.91%)
Jul 18, 2011 46.99 47.09 46.25 46.40 4,789,330 +0.48(+1.05%)
Jul 15, 2011 45.71 46.18 45.65 45.92 3,556,527 +0.37(+0.81%)
Jul 14, 2011 45.74 46.32 45.48 45.55 3,914,304 -0.34(-0.74%)
Jul 13, 2011 46.61 47.05 45.69 45.89 4,862,354 -0.54(-1.16%)
Jul 12, 2011 46.11 46.81 45.97 46.43 3,509,991 +0.05(+0.11%)
Jul 11, 2011 46.90 47.00 46.26 46.38 2,068,326 -1.11(-2.34%)
Jul 08, 2011 47.37 47.52 47.10 47.49 2,481,356 -0.33(-0.69%)
Jul 07, 2011 48.36 48.44 47.71 47.82 2,625,964 -0.07(-0.15%)
Jul 06, 2011 47.58 48.15 47.52 47.89 2,658,117 +0.15(+0.31%)
Jul 05, 2011 48.40 48.47 47.57 47.74 1,889,554 -0.84(-1.73%)
Jul 01, 2011 47.91 48.61 47.66 48.58 2,143,059 +0.90(+1.89%)
Jun 30, 2011 47.66 47.93 47.38 47.68 2,376,053 +0.07(+0.15%)
Jun 29, 2011 47.04 47.69 46.82 47.61 3,295,636 +0.75(+1.60%)
Jun 28, 2011 46.42 47.15 46.26 46.86 3,156,573 +0.51(+1.10%)
Jun 27, 2011 46.34 46.55 46.01 46.35 3,972,568 +0.05(+0.11%)
Jun 24, 2011 47.39 47.47 46.23 46.30 5,147,206 -1.10(-2.32%)
Jun 23, 2011 46.50 47.44 46.20 47.40 5,506,812 -1.27(-2.61%)
Jun 22, 2011 49.41 49.63 48.61 48.67 1,570,561 -0.95(-1.91%)
Jun 21, 2011 49.55 49.90 49.47 49.62 2,049,704 +0.32(+0.65%)
Jun 20, 2011 49.35 49.39 49.14 49.30 2,407,869 +1.11(+2.30%)
Jun 17, 2011 48.54 48.92 47.77 48.19 3,561,100 +0.21(+0.44%)
Jun 16, 2011 47.86 48.09 47.54 47.98 3,140,760 +0.24(+0.50%)
Jun 15, 2011 48.80 49.11 47.73 47.74 3,519,761 -1.39(-2.83%)
Jun 14, 2011 49.32 49.49 48.69 49.13 2,986,243 +0.19(+0.39%)
Jun 13, 2011 48.84 49.22 48.62 48.94 2,238,854 +0.10(+0.20%)
Jun 10, 2011 49.25 49.49 48.35 48.84 4,053,590 -0.70(-1.41%)
Jun 09, 2011 48.70 49.76 48.59 49.54 2,492,981 +0.83(+1.70%)
Jun 08, 2011 48.61 48.86 48.18 48.71 2,251,539 -0.09(-0.18%)
Jun 07, 2011 48.34 49.30 48.17 48.80 3,456,306 +0.76(+1.58%)
Jun 06, 2011 48.06 48.14 47.71 48.04 2,771,783 -0.03(-0.06%)
Jun 03, 2011 48.95 48.60 48.05 48.07 3,003,445 -1.34(-2.71%)
May 24, 2011 49.07 49.70 48.94 49.41 5,850,476 +0.11(+0.22%)
May 23, 2011 50.18 50.20 49.07 49.30 4,641,333 -1.52(-2.99%)
May 20, 2011 51.78 51.89 50.49 50.82 2,847,307 -1.10(-2.12%)
May 19, 2011 52.61 52.84 51.71 51.92 2,700,417 -0.58(-1.10%)
May 18, 2011 51.82 52.83 51.67 52.50 2,655,525 +0.80(+1.55%)
May 17, 2011 51.41 51.95 51.04 51.70 2,352,101 +0.02(+0.04%)
May 16, 2011 51.95 52.25 51.64 51.68 1,589,331 -0.29(-0.56%)
May 13, 2011 52.28 52.41 51.17 51.97 2,288,588 -0.20(-0.38%)
May 12, 2011 52.10 52.47 51.57 52.17 2,726,150 -0.28(-0.53%)
May 11, 2011 53.49 53.94 52.18 52.45 2,122,100 -0.55(-1.04%)
May 10, 2011 52.41 53.29 52.31 53.00 1,788,860 +0.59(+1.13%)
May 09, 2011 52.22 52.49 52.05 52.41 1,761,131 +0.05(+0.10%)
May 06, 2011 52.81 52.81 52.00 52.36 2,567,601 +0.05(+0.10%)
May 05, 2011 52.22 52.76 51.95 52.31 2,137,023 -0.04(-0.08%)
May 04, 2011 53.45 53.45 52.33 52.35 3,207,183 -1.20(-2.24%)
May 03, 2011 53.84 54.07 53.50 53.55 2,649,744 -0.49(-0.91%)
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.