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 30, 2008 40.73 40.89 40.54 40.75 3,590,878 +0.06(+0.15%)
May 29, 2008 40.44 40.92 40.26 40.69 2,859,751 +0.10(+0.25%)
May 28, 2008 40.97 41.06 40.41 40.59 2,682,713 -0.37(-0.90%)
May 27, 2008 41.13 41.16 40.81 40.96 3,725,495 -0.07(-0.17%)
May 26, 2008 40.84 41.28 40.83 41.03 0 +0.00(+0.00%)
May 23, 2008 40.84 41.28 40.83 41.03 3,900,683 +0.03(+0.07%)
May 22, 2008 40.27 41.10 40.05 41.00 2,726,815 +0.82(+2.04%)
May 21, 2008 40.86 41.30 40.13 40.18 3,537,808 -0.65(-1.59%)
May 20, 2008 40.74 40.88 40.28 40.83 3,194,569 +0.10(+0.25%)
May 19, 2008 40.57 41.04 40.42 40.73 3,518,950 +0.09(+0.22%)
May 16, 2008 40.61 40.71 40.09 40.64 3,809,530 +0.13(+0.32%)
May 15, 2008 40.00 40.61 39.58 40.51 4,616,160 +0.61(+1.53%)
May 14, 2008 40.97 41.35 39.83 39.90 6,886,871 -1.45(-3.51%)
May 13, 2008 41.52 41.70 41.21 41.35 2,518,036 -0.15(-0.36%)
May 12, 2008 40.87 41.57 40.73 41.50 3,129,358 +0.57(+1.39%)
May 09, 2008 41.20 41.28 40.56 40.93 2,856,163 -0.50(-1.21%)
May 08, 2008 41.32 41.56 40.54 41.43 4,644,393 +0.19(+0.46%)
May 07, 2008 42.50 42.60 41.21 41.24 3,637,677 -1.10(-2.60%)
May 06, 2008 42.15 42.47 41.55 42.34 2,432,646 +0.15(+0.36%)
May 05, 2008 42.99 42.99 41.99 42.19 5,764,773 -0.80(-1.86%)
May 02, 2008 43.07 43.92 42.84 42.99 3,123,375 -1.06(-2.41%)
May 01, 2008 43.42 44.05 43.35 44.05 5,858,338 +0.27(+0.62%)
Apr 30, 2008 44.12 44.41 43.69 43.78 4,462,767 -0.42(-0.95%)
Apr 29, 2008 44.25 44.58 44.02 44.20 4,178,850 -0.19(-0.43%)
Apr 28, 2008 44.45 44.99 44.28 44.39 5,252,497 -0.07(-0.16%)
Apr 25, 2008 44.88 45.00 44.33 44.46 4,021,827 -0.12(-0.27%)
Apr 24, 2008 44.05 44.79 43.75 44.58 3,040,851 +0.63(+1.43%)
Apr 23, 2008 44.52 44.52 43.50 43.95 4,783,161 -0.42(-0.95%)
Apr 22, 2008 45.42 45.42 44.30 44.37 4,776,721 -1.15(-2.53%)
Apr 21, 2008 44.76 45.75 44.47 45.52 3,900,277 +0.48(+1.07%)
Apr 18, 2008 44.83 45.25 44.63 45.04 4,513,180 +0.55(+1.24%)
Apr 17, 2008 44.42 44.65 44.19 44.49 2,678,820 +0.34(+0.77%)
Apr 16, 2008 44.14 44.50 42.50 44.15 7,843,102 +0.41(+0.94%)
Apr 15, 2008 43.85 44.35 43.57 43.74 2,467,605 -0.02(-0.05%)
Apr 14, 2008 43.49 44.26 43.32 43.76 2,509,721 +0.34(+0.78%)
Apr 11, 2008 43.73 44.17 43.29 43.42 1,639,578 -0.86(-1.94%)
Apr 10, 2008 44.03 44.54 43.91 44.28 2,650,613 +0.17(+0.39%)
Apr 09, 2008 44.67 45.00 43.99 44.11 2,544,153 -0.62(-1.39%)
Apr 08, 2008 44.31 44.74 44.24 44.73 1,749,377 +0.03(+0.07%)
Apr 07, 2008 44.01 45.19 44.01 44.70 2,401,466 -0.52(-1.15%)
Apr 04, 2008 44.06 45.77 44.06 45.22 5,093,213 +1.14(+2.59%)
Apr 03, 2008 44.59 44.68 44.05 44.08 2,350,124 -0.55(-1.23%)
Apr 02, 2008 44.19 45.20 43.81 44.63 2,840,011 +0.57(+1.29%)
Apr 01, 2008 43.24 44.19 42.87 44.06 2,867,347 +0.87(+2.01%)
Mar 31, 2008 43.25 43.64 42.62 43.19 1,939,800 -0.12(-0.28%)
Mar 28, 2008 43.71 44.02 43.24 43.31 1,330,907 -0.27(-0.62%)
Mar 27, 2008 43.59 43.90 43.23 43.58 2,329,606 +0.17(+0.39%)
Mar 26, 2008 43.20 43.54 42.92 43.41 1,876,452 +0.14(+0.32%)
Mar 25, 2008 43.46 43.67 43.01 43.27 1,359,754 -0.11(-0.25%)
Mar 24, 2008 42.90 43.41 42.60 43.38 1,390,177 +0.74(+1.74%)
Mar 21, 2008 42.15 42.74 41.83 42.64 2,505,225 +0.00(+0.00%)
Mar 20, 2008 42.15 42.74 41.83 42.64 2,505,225 +0.55(+1.31%)
Mar 19, 2008 42.20 43.14 42.09 42.09 2,033,759 +0.01(+0.02%)
Mar 18, 2008 41.15 42.10 41.09 42.08 2,286,513 +1.12(+2.73%)
Mar 17, 2008 40.38 41.27 40.38 40.96 2,521,061 -0.32(-0.78%)
Mar 14, 2008 41.57 41.77 40.93 41.28 3,016,083 -0.07(-0.17%)
Mar 13, 2008 41.17 41.71 40.20 41.35 2,792,778 -0.43(-1.03%)
Mar 12, 2008 41.36 42.21 41.36 41.78 1,793,420 +0.43(+1.04%)
Mar 11, 2008 41.04 41.48 40.90 41.35 2,563,451 +0.38(+0.93%)
Mar 10, 2008 41.82 42.01 40.90 40.97 2,596,811 -0.73(-1.75%)
Mar 07, 2008 42.41 42.47 41.56 41.70 3,509,628 -0.88(-2.07%)
Mar 06, 2008 43.70 43.75 42.56 42.58 2,843,974 -1.09(-2.50%)
Mar 05, 2008 43.76 44.13 43.45 43.67 2,407,297 +0.12(+0.28%)
Mar 04, 2008 42.68 43.62 42.60 43.55 3,390,182 +0.56(+1.30%)
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.