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 (%)
Nov 30, 2012 34.70 35.06 33.87 34.28 9,284,856 +0.59(+1.75%)
Nov 29, 2012 33.37 33.91 32.97 33.69 6,508,332 +0.79(+2.40%)
Nov 28, 2012 31.83 32.94 31.80 32.90 7,216,451 +0.70(+2.17%)
Nov 27, 2012 32.03 32.40 31.88 32.20 10,096,164 +0.34(+1.07%)
Nov 26, 2012 32.07 32.19 31.55 31.86 6,073,272 -0.17(-0.53%)
Nov 23, 2012 31.69 32.24 31.39 32.03 3,668,257 +0.66(+2.10%)
Nov 21, 2012 33.76 34.00 30.25 31.37 26,373,304 -4.34(-12.15%)
Nov 20, 2012 35.71 35.83 35.45 35.71 1,723,640 -0.04(-0.11%)
Nov 19, 2012 35.31 35.79 35.23 35.75 2,928,157 +0.72(+2.06%)
Nov 16, 2012 35.47 35.70 34.77 35.03 4,787,912 -0.57(-1.60%)
Nov 15, 2012 35.34 35.74 35.13 35.60 2,277,465 +0.23(+0.65%)
Nov 14, 2012 35.97 36.23 35.23 35.37 2,725,398 -0.61(-1.70%)
Nov 13, 2012 36.26 36.48 35.92 35.98 3,408,772 -0.41(-1.13%)
Nov 12, 2012 37.20 38.34 36.31 36.39 3,257,752 -0.62(-1.68%)
Nov 09, 2012 37.11 37.36 36.70 37.01 2,544,903 +0.14(+0.38%)
Nov 08, 2012 37.62 37.69 36.85 36.87 4,642,997 -0.51(-1.36%)
Nov 07, 2012 38.44 38.69 37.21 37.38 5,511,619 -1.32(-3.41%)
Nov 06, 2012 38.71 39.22 38.56 38.70 5,145,846 -0.01(-0.03%)
Nov 05, 2012 38.17 38.86 38.17 38.71 2,235,660 +0.20(+0.52%)
Nov 02, 2012 38.90 39.12 38.50 38.51 2,455,263 -0.26(-0.67%)
Nov 01, 2012 38.45 38.91 38.33 38.77 2,761,846 +0.51(+1.33%)
Oct 31, 2012 38.19 38.59 37.91 38.26 3,679,213 -0.03(-0.08%)
Oct 26, 2012 38.04 38.29 38.29 38.29 3,791,200 +0.02(+0.05%)
Oct 25, 2012 40.00 40.21 37.78 38.27 9,374,633 -1.44(-3.63%)
Oct 24, 2012 39.25 40.02 39.24 39.71 3,712,658 +0.62(+1.59%)
Oct 23, 2012 39.50 39.84 39.09 39.09 3,048,660 -0.41(-1.04%)
Oct 19, 2012 39.81 40.00 39.43 39.50 6,205,720 -0.24(-0.60%)
Oct 18, 2012 39.90 40.81 39.46 39.74 7,494,323 -1.11(-2.72%)
Oct 17, 2012 40.07 40.95 40.00 40.85 9,263,451 -2.09(-4.87%)
Oct 16, 2012 42.86 43.37 42.77 42.94 2,288,572 +0.36(+0.85%)
Oct 15, 2012 42.98 42.99 42.45 42.58 1,855,802 -0.01(-0.02%)
Oct 12, 2012 42.81 43.18 42.49 42.59 1,689,555 -0.10(-0.23%)
Oct 11, 2012 42.38 43.24 42.38 42.69 1,683,977 +0.28(+0.66%)
Oct 10, 2012 42.33 42.52 42.08 42.41 1,807,614 +0.09(+0.21%)
Oct 09, 2012 42.29 42.67 42.14 42.32 2,644,910 -0.99(-2.29%)
Oct 08, 2012 43.50 43.63 43.19 43.31 1,054,824 -0.38(-0.87%)
Oct 05, 2012 43.50 43.76 43.20 43.69 2,563,197 +0.28(+0.65%)
Oct 04, 2012 42.89 43.43 42.54 43.41 2,838,316 +0.59(+1.38%)
Oct 03, 2012 42.63 42.96 42.38 42.82 1,386,024 +0.31(+0.73%)
Oct 02, 2012 42.45 42.75 42.27 42.51 1,505,222 +0.27(+0.64%)
Oct 01, 2012 42.29 42.78 42.05 42.24 1,507,558 +0.11(+0.26%)
Sep 28, 2012 42.24 42.38 41.93 42.13 1,770,795 -0.27(-0.64%)
Sep 27, 2012 42.14 42.70 41.97 42.40 1,834,912 +0.39(+0.93%)
Sep 26, 2012 42.05 42.27 41.85 42.01 2,768,773 -0.19(-0.45%)
Sep 25, 2012 43.10 43.25 42.16 42.20 2,785,814 -0.80(-1.86%)
Sep 24, 2012 42.91 43.20 42.81 43.00 1,781,783 -0.03(-0.07%)
Sep 21, 2012 43.00 43.08 42.70 43.03 2,529,946 +0.19(+0.44%)
Sep 20, 2012 42.42 42.90 42.20 42.84 2,540,194 -0.14(-0.33%)
Sep 19, 2012 43.09 43.31 42.71 42.98 3,973,154 +0.08(+0.19%)
Sep 18, 2012 42.34 42.95 42.21 42.90 2,549,583 +0.56(+1.32%)
Sep 17, 2012 41.76 42.60 41.70 42.34 2,614,726 +0.43(+1.03%)
Sep 14, 2012 40.62 42.09 40.57 41.91 5,238,076 +1.29(+3.18%)
Sep 13, 2012 40.17 40.79 39.93 40.62 2,507,434 +0.47(+1.17%)
Sep 12, 2012 39.59 40.29 39.55 40.15 2,673,661 +0.72(+1.83%)
Sep 11, 2012 39.21 39.43 38.97 39.43 1,352,919 +0.29(+0.74%)
Sep 10, 2012 39.53 39.53 39.06 39.14 1,468,287 -0.36(-0.91%)
Sep 07, 2012 39.03 39.52 38.94 39.50 1,689,651 +0.39(+1.00%)
Sep 06, 2012 38.43 39.15 38.37 39.11 2,000,142 +0.86(+2.25%)
Sep 05, 2012 38.49 38.49 37.96 38.25 1,262,486 -0.17(-0.44%)
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.