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 (%)
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%)
May 02, 2011 54.12 54.12 53.96 54.04 2,157,375 +0.60(+1.12%)
Apr 29, 2011 53.45 53.69 53.12 53.44 1,488,763 -0.17(-0.32%)
Apr 28, 2011 53.15 53.65 52.89 53.61 2,209,970 +0.27(+0.51%)
Apr 27, 2011 52.24 53.49 52.10 53.34 3,590,315 +1.27(+2.44%)
Apr 26, 2011 51.72 52.24 51.59 52.07 2,355,022 +0.36(+0.70%)
Apr 25, 2011 51.63 52.00 51.45 51.71 2,134,510 -0.90(-1.71%)
Apr 21, 2011 53.34 53.34 52.24 52.61 3,157,883 -0.50(-0.94%)
Apr 20, 2011 52.17 53.40 51.70 53.11 5,901,766 +2.11(+4.14%)
Apr 19, 2011 51.42 51.45 50.73 51.00 3,627,126 -0.45(-0.87%)
Apr 18, 2011 52.04 52.66 51.17 51.45 3,305,600 -1.51(-2.85%)
Apr 15, 2011 52.25 53.11 52.17 52.96 3,490,214 +0.76(+1.46%)
Apr 14, 2011 51.85 52.36 51.32 52.20 3,066,999 +0.09(+0.17%)
Apr 13, 2011 52.38 52.59 51.90 52.11 2,112,758 -0.01(-0.02%)
Apr 12, 2011 52.32 52.54 51.96 52.12 2,428,322 -0.42(-0.80%)
Apr 11, 2011 52.39 53.00 52.26 52.54 3,260,169 +0.28(+0.54%)
Apr 08, 2011 52.86 53.27 52.11 52.26 3,951,798 -0.59(-1.12%)
Apr 07, 2011 52.91 53.25 52.45 52.85 3,083,204 -0.13(-0.25%)
Apr 06, 2011 52.80 53.92 52.75 52.98 4,962,721 +0.40(+0.76%)
Apr 05, 2011 52.50 52.77 52.16 52.58 2,244,771 +0.07(+0.13%)
Apr 04, 2011 52.50 52.55 51.96 52.51 2,497,423 +0.32(+0.61%)
Apr 01, 2011 51.74 53.05 51.57 52.19 4,571,323 +0.93(+1.81%)
Mar 31, 2011 51.62 52.28 51.17 51.26 3,522,399 -0.45(-0.87%)
Mar 30, 2011 51.71 51.71 51.71 51.71 2,070,462 +0.16(+0.31%)
Mar 29, 2011 51.20 51.76 50.94 51.55 2,781,351 +0.10(+0.19%)
Mar 28, 2011 50.97 51.55 50.84 51.45 2,729,595 +0.67(+1.32%)
Mar 25, 2011 51.31 51.50 50.71 50.78 3,021,809 -0.64(-1.24%)
Mar 24, 2011 51.42 51.50 49.64 51.42 6,285,129 +0.44(+0.86%)
Mar 23, 2011 50.68 51.29 50.68 50.98 4,701,960 -0.43(-0.84%)
Mar 22, 2011 49.68 51.93 49.01 51.41 11,642,595 +2.97(+6.13%)
Mar 21, 2011 48.47 48.60 48.26 48.44 2,016,384 +0.35(+0.73%)
Mar 18, 2011 47.44 48.40 47.44 48.09 4,276,407 +1.05(+2.23%)
Mar 17, 2011 47.81 47.86 46.98 47.04 2,067,338 +0.06(+0.13%)
Mar 16, 2011 47.84 48.04 46.73 46.98 3,543,840 -1.03(-2.15%)
Mar 15, 2011 47.62 48.24 47.54 48.01 2,921,587 -0.37(-0.76%)
Mar 14, 2011 48.54 48.77 48.00 48.38 1,762,867 -0.40(-0.82%)
Mar 11, 2011 48.52 49.08 47.90 48.78 2,324,757 +0.50(+1.04%)
Mar 10, 2011 49.15 49.19 48.19 48.28 3,187,790 -1.16(-2.35%)
Mar 09, 2011 50.06 50.36 49.38 49.44 2,872,759 -0.81(-1.61%)
Mar 08, 2011 49.48 50.30 49.25 50.25 2,718,214 +0.94(+1.91%)
Mar 07, 2011 49.61 49.85 48.96 49.31 2,926,546 -0.08(-0.16%)
Mar 04, 2011 49.25 49.68 48.90 49.39 2,462,715 -0.14(-0.28%)
Mar 03, 2011 48.57 49.77 48.55 49.53 3,242,334 +1.16(+2.40%)
Mar 02, 2011 47.82 48.37 47.75 48.37 2,125,848 +0.34(+0.71%)
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.