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 31, 2013 51.93 52.84 51.76 52.39 1,796,264 +0.39(+0.75%)
Jul 30, 2013 52.24 52.61 51.89 52.00 1,341,788 -0.15(-0.29%)
Jul 29, 2013 52.41 52.48 51.65 52.15 844,994 -0.25(-0.48%)
Jul 26, 2013 52.00 52.45 51.77 52.40 1,133,367 +0.32(+0.61%)
Jul 25, 2013 52.04 52.21 51.67 52.08 1,361,216 +0.15(+0.29%)
Jul 24, 2013 52.50 52.68 51.73 51.93 1,094,714 -0.50(-0.95%)
Jul 23, 2013 52.12 52.51 51.82 52.43 1,818,690 +0.43(+0.83%)
Jul 22, 2013 51.56 52.24 51.69 52.00 1,814,964 +0.31(+0.60%)
Jul 19, 2013 50.56 51.72 50.43 51.69 2,706,104 +0.18(+0.35%)
Jul 18, 2013 50.87 51.67 50.44 51.51 2,931,786 +0.53(+1.04%)
Jul 17, 2013 50.05 52.69 49.94 50.98 6,610,474 +2.52(+5.20%)
Jul 16, 2013 48.93 49.30 48.37 48.46 2,241,880 -0.43(-0.88%)
Jul 15, 2013 48.33 48.91 48.21 48.89 1,018,840 +0.48(+0.99%)
Jul 12, 2013 47.96 48.44 47.77 48.41 1,159,904 +0.45(+0.94%)
Jul 11, 2013 47.63 48.14 47.37 47.96 1,873,371 +0.89(+1.89%)
Jul 10, 2013 47.30 47.48 46.90 47.07 1,666,052 -0.30(-0.63%)
Jul 09, 2013 47.00 47.47 46.97 47.37 1,740,944 +0.53(+1.13%)
Jul 08, 2013 46.66 47.05 46.35 46.84 1,166,637 +0.46(+0.99%)
Jul 05, 2013 45.86 46.40 45.82 46.38 876,935 +0.78(+1.71%)
Jul 03, 2013 45.58 46.22 45.38 45.60 1,843,206 -0.26(-0.57%)
Jul 02, 2013 45.64 46.08 45.44 45.86 2,801,009 -0.06(-0.13%)
Jul 01, 2013 45.75 46.28 45.60 45.92 1,661,624 +0.29(+0.64%)
Jun 28, 2013 45.48 46.08 45.34 45.63 2,793,580 -0.02(-0.04%)
Jun 27, 2013 44.99 45.76 44.96 45.65 2,050,708 +0.98(+2.19%)
Jun 26, 2013 45.20 45.62 44.67 44.67 3,350,203 -0.62(-1.37%)
Jun 25, 2013 45.12 45.52 44.89 45.29 3,463,886 +0.45(+1.00%)
Jun 24, 2013 44.28 45.07 43.95 44.84 3,029,124 +0.17(+0.38%)
Jun 21, 2013 44.45 45.13 44.13 44.67 3,402,849 +0.60(+1.36%)
Jun 20, 2013 45.02 45.02 43.97 44.07 2,548,383 -1.25(-2.76%)
Jun 19, 2013 45.81 46.18 45.24 45.32 1,759,717 -0.55(-1.20%)
Jun 18, 2013 45.74 45.92 45.45 45.87 1,189,621 +0.21(+0.46%)
Jun 17, 2013 45.35 45.94 45.35 45.66 1,800,546 +0.60(+1.33%)
Jun 14, 2013 45.01 45.47 44.91 45.06 1,858,872 +0.00(+0.00%)
Jun 13, 2013 44.46 45.10 43.72 45.06 1,493,127 +0.39(+0.87%)
Jun 12, 2013 45.31 45.81 44.60 44.67 2,847,312 +0.84(+1.92%)
Jun 11, 2013 43.61 44.22 43.50 43.83 1,164,109 -0.23(-0.52%)
Jun 10, 2013 43.99 44.07 43.55 44.06 1,340,405 +0.07(+0.16%)
Jun 07, 2013 43.74 44.01 43.40 43.99 1,524,196 +0.74(+1.71%)
Jun 06, 2013 42.47 43.25 42.20 43.25 1,720,072 +0.76(+1.79%)
Jun 05, 2013 42.11 43.20 42.03 42.49 2,870,288 -0.03(-0.07%)
Jun 04, 2013 43.35 43.49 42.24 42.52 2,124,547 -0.83(-1.91%)
Jun 03, 2013 43.40 43.40 42.73 43.35 2,197,285 +0.12(+0.28%)
May 31, 2013 44.30 44.57 43.22 43.23 3,403,450 -1.11(-2.50%)
May 30, 2013 44.15 44.70 44.00 44.34 1,717,062 +0.12(+0.27%)
May 29, 2013 44.17 44.36 43.83 44.22 1,813,984 -0.26(-0.58%)
May 28, 2013 44.64 45.17 44.41 44.48 2,433,777 -0.67(-1.48%)
May 24, 2013 44.86 45.44 44.60 45.15 1,085,301 -0.02(-0.04%)
May 23, 2013 45.41 45.62 44.97 45.17 2,228,973 -0.53(-1.16%)
May 22, 2013 46.80 47.45 45.43 45.70 2,823,071 -1.08(-2.31%)
May 21, 2013 46.85 47.39 46.70 46.78 2,865,443 +0.06(+0.13%)
May 20, 2013 46.84 47.22 46.56 46.72 2,544,854 -0.28(-0.60%)
May 17, 2013 46.84 47.16 46.70 47.00 2,260,658 +0.18(+0.38%)
May 16, 2013 46.35 47.14 46.28 46.82 3,427,678 +0.25(+0.54%)
May 15, 2013 46.13 46.64 45.89 46.57 2,699,716 +1.35(+2.99%)
May 13, 2013 44.00 45.59 43.85 45.22 4,766,025 +1.04(+2.35%)
May 10, 2013 43.08 44.18 43.04 44.18 3,094,437 +1.08(+2.51%)
May 09, 2013 42.30 43.25 42.30 43.10 2,134,066 +0.68(+1.60%)
May 08, 2013 41.59 42.43 41.58 42.42 2,063,113 +0.70(+1.68%)
May 07, 2013 41.70 41.73 41.09 41.72 1,823,856 +0.06(+0.14%)
May 06, 2013 40.87 42.15 40.87 41.66 2,784,929 +0.85(+2.08%)
May 03, 2013 41.00 40.92 40.73 40.81 1,885,804 +0.13(+0.32%)
May 02, 2013 40.92 41.00 40.55 40.68 1,855,026 -0.02(-0.05%)
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.