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 (%)
Oct 31, 2008 37.37 38.73 36.88 38.03 3,010,751 +0.67(+1.79%)
Oct 30, 2008 37.20 37.96 36.59 37.36 2,826,287 +0.96(+2.64%)
Oct 29, 2008 36.39 37.96 36.16 36.40 2,881,971 -0.20(-0.55%)
Oct 28, 2008 35.07 36.60 33.64 36.60 3,966,953 +2.34(+6.83%)
Oct 27, 2008 33.50 35.23 33.02 34.26 4,678,961 +0.12(+0.35%)
Oct 24, 2008 32.55 34.78 32.00 34.14 3,986,118 -0.72(-2.07%)
Oct 23, 2008 35.89 35.97 33.26 34.86 5,643,552 -0.91(-2.54%)
Oct 22, 2008 37.00 37.29 35.24 35.77 3,945,335 -1.61(-4.31%)
Oct 21, 2008 37.55 38.02 36.82 37.38 2,242,873 -0.58(-1.53%)
Oct 20, 2008 37.43 37.96 36.51 37.96 2,622,834 +0.93(+2.51%)
Oct 17, 2008 36.99 37.92 36.26 37.03 4,149,461 -0.65(-1.73%)
Oct 16, 2008 36.21 38.15 33.53 37.68 5,897,567 +0.77(+2.09%)
Oct 15, 2008 37.03 38.95 35.59 36.91 7,006,072 -0.84(-2.23%)
Oct 14, 2008 38.97 39.88 37.10 37.75 6,793,679 -0.52(-1.36%)
Oct 13, 2008 35.30 40.00 34.35 38.27 6,607,957 +5.75(+17.68%)
Oct 10, 2008 33.00 34.88 27.06 32.52 9,219,306 -2.07(-5.98%)
Oct 09, 2008 36.15 37.92 34.52 34.59 6,173,790 -1.31(-3.65%)
Oct 08, 2008 37.16 38.76 35.90 35.90 5,396,449 -1.99(-5.25%)
Oct 07, 2008 39.72 40.16 37.79 37.89 4,793,790 -1.51(-3.83%)
Oct 06, 2008 41.93 42.30 38.45 39.40 8,276,282 -3.25(-7.62%)
Oct 03, 2008 43.28 43.66 42.16 42.65 0 -0.04(-0.09%)
Oct 02, 2008 43.22 44.04 42.31 42.69 5,493,708 -0.54(-1.25%)
Oct 01, 2008 43.22 43.40 42.47 43.23 3,028,939 -0.26(-0.60%)
Sep 30, 2008 42.06 43.49 41.22 43.49 4,446,364 +2.07(+5.00%)
Sep 29, 2008 43.13 43.77 41.40 41.42 5,047,516 -2.28(-5.22%)
Sep 26, 2008 44.07 44.74 43.38 43.70 0 -0.88(-1.97%)
Sep 25, 2008 43.69 44.68 43.34 44.58 2,873,555 +1.09(+2.51%)
Sep 24, 2008 43.17 43.81 42.54 43.49 2,321,861 +0.51(+1.19%)
Sep 23, 2008 42.86 44.04 42.82 42.98 2,522,033 +0.12(+0.28%)
Sep 22, 2008 43.89 44.37 42.64 42.86 3,330,655 -1.51(-3.40%)
Sep 19, 2008 45.70 45.99 43.78 44.37 0 -0.34(-0.76%)
Sep 18, 2008 43.45 44.76 42.85 44.71 6,722,855 +1.72(+4.00%)
Sep 17, 2008 42.51 43.35 42.36 42.99 5,315,518 -0.24(-0.56%)
Sep 16, 2008 42.01 43.63 42.00 43.23 3,828,858 +0.67(+1.57%)
Sep 15, 2008 42.50 43.66 41.99 42.56 3,784,595 -0.49(-1.14%)
Sep 12, 2008 44.14 44.14 42.51 43.05 4,810,158 -1.29(-2.91%)
Sep 11, 2008 43.90 44.89 43.63 44.34 4,736,280 -0.17(-0.38%)
Sep 10, 2008 45.08 45.13 44.42 44.51 2,714,172 -0.31(-0.69%)
Sep 09, 2008 46.00 46.17 44.80 44.82 3,540,479 -0.93(-2.03%)
Sep 08, 2008 45.01 45.80 44.78 45.75 4,811,373 +1.44(+3.25%)
Sep 05, 2008 44.69 45.00 43.74 44.31 0 -0.66(-1.47%)
Sep 04, 2008 45.97 46.16 44.76 44.97 3,252,083 -1.27(-2.75%)
Sep 03, 2008 45.95 46.46 45.81 46.24 3,036,516 +0.29(+0.63%)
Sep 02, 2008 46.00 47.09 45.88 45.95 3,602,255 +0.12(+0.26%)
Aug 29, 2008 45.79 46.43 45.79 45.83 0 -0.18(-0.39%)
Aug 28, 2008 45.99 46.30 45.73 46.01 1,808,101 +0.20(+0.44%)
Aug 27, 2008 45.94 46.25 45.58 45.81 2,160,705 -0.14(-0.30%)
Aug 26, 2008 45.77 46.32 45.37 45.95 1,588,010 +0.08(+0.17%)
Aug 25, 2008 46.74 46.75 45.76 45.87 1,690,034 -0.83(-1.78%)
Aug 22, 2008 46.86 47.25 46.67 46.70 0 +0.03(+0.06%)
Aug 21, 2008 46.06 46.92 46.01 46.67 2,026,221 +0.32(+0.69%)
Aug 20, 2008 46.46 46.86 46.01 46.35 1,946,611 +0.38(+0.83%)
Aug 19, 2008 45.94 46.60 45.77 45.97 2,732,041 -0.29(-0.63%)
Aug 18, 2008 46.30 46.82 46.18 46.26 2,888,129 +0.10(+0.22%)
Aug 15, 2008 45.51 46.35 45.06 46.16 0 +0.83(+1.83%)
Aug 14, 2008 45.52 45.77 45.05 45.33 3,624,918 -0.47(-1.03%)
Aug 13, 2008 45.88 46.34 45.01 45.80 3,864,257 -0.29(-0.63%)
Aug 12, 2008 48.79 47.77 46.05 46.09 4,247,970 -1.62(-3.40%)
Aug 11, 2008 47.99 48.00 47.45 47.71 1,898,803 -0.26(-0.54%)
Aug 08, 2008 47.70 48.24 47.51 47.97 3,512,651 +0.32(+0.67%)
Aug 07, 2008 47.45 47.91 47.07 47.65 2,428,217 -0.01(-0.02%)
Aug 06, 2008 47.55 47.86 46.92 47.66 4,155,512 +0.16(+0.34%)
Aug 05, 2008 46.54 47.64 46.54 47.50 5,554,743 +1.17(+2.53%)
Aug 04, 2008 46.61 46.74 46.14 46.33 1,605,985 -0.23(-0.49%)
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.