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 (%)
May 31, 2007 42.48 42.97 42.40 42.69 1,655,174 +0.21(+0.49%)
May 30, 2007 42.51 42.58 42.12 42.48 1,706,300 -0.03(-0.07%)
May 29, 2007 42.95 42.97 42.36 42.51 1,989,000 -0.76(-1.76%)
May 25, 2007 42.75 43.46 42.75 43.27 1,435,746 +0.20(+0.46%)
May 24, 2007 43.58 43.87 42.90 43.07 1,963,400 -0.44(-1.01%)
May 23, 2007 43.76 44.24 43.40 43.51 3,162,984 +0.26(+0.60%)
May 22, 2007 43.34 43.74 43.05 43.25 1,541,846 -0.04(-0.09%)
May 21, 2007 43.10 43.83 42.32 43.29 4,717,812 +0.23(+0.53%)
May 18, 2007 42.81 43.10 42.58 43.06 2,094,543 +0.39(+0.91%)
May 17, 2007 43.25 43.16 42.51 42.67 2,889,000 -0.53(-1.23%)
May 16, 2007 43.63 43.70 42.74 43.20 2,441,900 -0.37(-0.85%)
May 15, 2007 42.68 44.00 42.68 43.57 2,023,800 +0.02(+0.05%)
May 14, 2007 44.11 44.44 43.48 43.55 1,686,400 -0.56(-1.27%)
May 11, 2007 43.77 44.20 43.69 44.11 1,389,600 +0.36(+0.82%)
May 10, 2007 44.26 44.33 43.69 43.75 1,325,800 -0.59(-1.33%)
May 09, 2007 44.49 44.67 44.04 44.34 2,094,596 -0.14(-0.31%)
May 08, 2007 44.31 44.56 43.73 44.48 3,941,700 -0.14(-0.31%)
May 07, 2007 44.23 44.67 43.85 44.62 2,260,100 +0.59(+1.34%)
May 04, 2007 44.17 44.21 43.74 44.03 2,008,500 -0.07(-0.16%)
May 03, 2007 44.75 44.91 43.98 44.10 1,645,100 -0.28(-0.63%)
May 02, 2007 44.05 44.65 43.87 44.38 2,329,900 +0.01(+0.02%)
May 01, 2007 42.93 44.50 42.93 44.37 4,678,006 +1.58(+3.69%)
Apr 30, 2007 43.64 43.65 42.65 42.79 2,720,601 -0.98(-2.24%)
Apr 27, 2007 43.42 43.95 43.42 43.77 2,235,500 +0.16(+0.37%)
Apr 26, 2007 43.74 44.00 43.23 43.61 2,806,500 -0.13(-0.30%)
Apr 25, 2007 44.10 44.10 43.55 43.74 2,843,471 -0.26(-0.59%)
Apr 24, 2007 43.45 44.00 43.34 44.00 4,056,149 +0.47(+1.08%)
Apr 23, 2007 43.30 43.83 43.24 43.53 3,982,800 +0.37(+0.86%)
Apr 20, 2007 43.85 44.32 43.03 43.16 23,893,048 -0.22(-0.51%)
Apr 19, 2007 42.00 43.67 41.76 43.38 7,067,431 +2.25(+5.47%)
Apr 18, 2007 41.47 41.76 40.96 41.13 2,253,400 -0.32(-0.77%)
Apr 17, 2007 41.61 41.85 41.14 41.45 4,097,683 +0.53(+1.30%)
Apr 16, 2007 40.34 40.92 40.07 40.92 2,500,339 +0.68(+1.69%)
Apr 13, 2007 41.00 41.00 39.81 40.24 2,141,610 +0.11(+0.27%)
Apr 12, 2007 38.75 40.76 38.75 40.13 5,065,741 +1.39(+3.59%)
Apr 11, 2007 38.47 38.83 38.24 38.74 3,522,908 +0.27(+0.70%)
Apr 10, 2007 38.45 38.51 38.39 38.47 1,361,600 +0.01(+0.03%)
Apr 09, 2007 38.47 38.59 38.22 38.46 1,665,300 +0.00(+0.00%)
Apr 05, 2007 38.71 38.75 38.37 38.46 1,899,572 -0.39(-1.00%)
Apr 04, 2007 38.48 39.00 38.28 38.85 1,802,800 +0.07(+0.18%)
Apr 03, 2007 38.01 38.79 37.97 38.78 2,762,236 +0.91(+2.40%)
Apr 02, 2007 37.77 37.98 37.26 37.87 2,251,711 +0.26(+0.69%)
Mar 30, 2007 37.49 37.73 36.75 37.61 2,469,800 +0.06(+0.16%)
Mar 29, 2007 38.12 38.26 37.37 37.55 2,137,443 -0.48(-1.26%)
Mar 28, 2007 38.26 38.51 37.91 38.03 1,535,824 -0.40(-1.04%)
Mar 27, 2007 38.86 38.91 38.16 38.43 1,656,500 -0.49(-1.26%)
Mar 26, 2007 38.94 39.09 38.30 38.92 2,440,200 -0.21(-0.54%)
Mar 23, 2007 38.04 39.21 37.93 39.13 3,131,836 +1.20(+3.16%)
Mar 22, 2007 38.21 38.29 37.83 37.93 2,035,770 -0.45(-1.17%)
Mar 21, 2007 37.95 38.38 37.66 38.38 2,240,246 +0.59(+1.56%)
Mar 20, 2007 38.30 38.81 37.78 37.79 1,481,300 -0.02(-0.05%)
Mar 19, 2007 37.84 38.04 37.68 37.81 1,297,100 +0.22(+0.59%)
Mar 16, 2007 37.87 37.98 37.32 37.59 2,421,600 -0.15(-0.40%)
Mar 15, 2007 38.50 38.50 37.48 37.74 3,004,961 -0.76(-1.97%)
Mar 14, 2007 36.77 38.65 36.51 38.50 2,333,700 +0.12(+0.31%)
Mar 13, 2007 39.28 39.09 38.34 38.38 1,625,700 -0.90(-2.29%)
Mar 12, 2007 39.40 39.89 39.17 39.28 1,835,500 -0.60(-1.50%)
Mar 09, 2007 39.85 39.94 39.61 39.88 1,216,700 +0.18(+0.45%)
Mar 08, 2007 39.49 39.92 39.27 39.70 1,257,700 +0.24(+0.61%)
Mar 07, 2007 39.10 39.72 39.02 39.46 2,014,600 +0.24(+0.61%)
Mar 06, 2007 39.38 39.61 39.10 39.22 2,244,500 -0.06(-0.15%)
Mar 05, 2007 39.36 39.75 39.00 39.28 3,003,900 -0.22(-0.56%)
Mar 02, 2007 39.04 39.80 38.79 39.50 3,211,000 +0.46(+1.18%)
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.