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 28, 2008 27.40 28.08 27.38 28.03 1,413,550 +0.54(+1.96%)
Nov 26, 2008 27.07 27.60 26.74 27.49 3,675,958 -0.12(-0.43%)
Nov 25, 2008 28.10 28.37 27.14 27.61 5,546,483 +0.25(+0.91%)
Nov 24, 2008 28.16 28.16 26.82 27.36 4,295,235 -0.28(-1.01%)
Nov 21, 2008 25.50 27.78 24.98 27.64 8,513,962 +2.16(+8.48%)
Nov 20, 2008 27.66 28.03 25.16 25.48 6,343,556 -2.32(-8.35%)
Nov 19, 2008 30.16 30.26 27.71 27.80 4,833,898 -2.76(-9.03%)
Nov 18, 2008 31.90 31.90 29.58 30.56 6,074,101 -1.34(-4.20%)
Nov 17, 2008 32.60 32.77 31.50 31.90 3,303,675 -1.02(-3.10%)
Nov 14, 2008 33.66 34.94 32.92 32.92 0 -1.42(-4.14%)
Nov 13, 2008 33.79 34.36 31.77 34.34 4,537,575 +0.87(+2.60%)
Nov 12, 2008 34.36 34.54 33.37 33.47 2,554,894 -1.46(-4.18%)
Nov 11, 2008 35.26 35.75 34.40 34.93 2,097,195 -0.85(-2.38%)
Nov 10, 2008 36.49 37.29 35.35 35.78 1,488,730 -0.04(-0.11%)
Nov 07, 2008 35.12 35.87 34.80 35.82 1,762,792 +0.99(+2.84%)
Nov 06, 2008 36.35 36.45 34.58 34.83 3,019,014 -1.95(-5.30%)
Nov 05, 2008 38.06 38.39 36.63 36.78 2,303,947 -1.69(-4.39%)
Nov 04, 2008 38.64 38.72 37.79 38.47 2,397,052 +0.53(+1.40%)
Nov 03, 2008 38.00 38.40 37.56 37.94 1,809,216 -0.09(-0.24%)
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%)
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.