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 (%)
Jan 31, 2005 39.60 39.77 39.11 39.28 2,484,400 +0.04(+0.10%)
Jan 28, 2005 37.50 39.39 37.45 39.24 8,763,400 +2.64(+7.21%)
Jan 27, 2005 37.00 37.02 36.18 36.60 5,354,200 -0.26(-0.71%)
Jan 26, 2005 37.65 37.66 36.03 36.86 7,192,600 -1.14(-3.00%)
Jan 25, 2005 38.47 38.50 37.78 38.00 2,501,700 +0.15(+0.40%)
Jan 24, 2005 37.93 38.41 37.67 37.85 2,158,000 +0.37(+0.99%)
Jan 21, 2005 38.15 38.15 37.38 37.48 2,706,500 -0.72(-1.88%)
Jan 20, 2005 39.23 39.49 38.18 38.20 3,741,200 -0.47(-1.22%)
Jan 19, 2005 39.02 39.21 38.50 38.67 3,048,300 -0.48(-1.23%)
Jan 18, 2005 38.18 39.60 38.03 39.15 2,352,600 +0.50(+1.29%)
Jan 14, 2005 38.55 38.77 38.25 38.65 1,808,100 +0.14(+0.36%)
Jan 13, 2005 39.05 39.22 38.25 38.51 2,394,700 -0.79(-2.01%)
Jan 12, 2005 38.90 39.44 38.89 39.30 1,954,800 +0.30(+0.77%)
Jan 11, 2005 39.49 39.50 38.99 39.00 1,916,100 -0.64(-1.61%)
Jan 10, 2005 39.15 40.20 39.09 39.64 2,101,500 +0.62(+1.59%)
Jan 07, 2005 39.64 39.94 39.02 39.02 2,548,500 -0.68(-1.71%)
Jan 06, 2005 39.53 40.14 39.50 39.70 1,767,500 -0.44(-1.10%)
Jan 05, 2005 40.55 40.72 40.04 40.14 1,688,600 -0.66(-1.62%)
Jan 04, 2005 41.50 41.76 40.42 40.80 2,301,100 -0.24(-0.58%)
Jan 03, 2005 41.60 41.85 40.90 41.04 1,617,300 -0.89(-2.12%)
Dec 31, 2004 42.22 42.22 41.85 41.93 663,200 -0.30(-0.71%)
Dec 30, 2004 42.30 42.34 42.03 42.23 501,600 +0.03(+0.07%)
Dec 29, 2004 42.50 42.51 42.04 42.20 803,100 -0.35(-0.82%)
Dec 28, 2004 42.18 42.55 42.03 42.55 850,900 +0.37(+0.88%)
Dec 27, 2004 42.38 42.54 42.06 42.18 933,000 -0.01(-0.02%)
Dec 23, 2004 42.75 42.90 41.97 42.19 1,336,100 -0.16(-0.38%)
Dec 22, 2004 41.90 42.50 41.85 42.35 2,137,600 +0.63(+1.51%)
Dec 21, 2004 41.25 41.89 41.19 41.72 1,793,000 +0.72(+1.76%)
Dec 20, 2004 41.00 41.27 40.93 41.00 1,551,000 +0.02(+0.05%)
Dec 17, 2004 40.52 41.04 40.00 40.98 3,866,400 +0.23(+0.56%)
Dec 16, 2004 41.05 41.50 40.65 40.75 1,877,900 +0.01(+0.02%)
Dec 15, 2004 41.52 41.59 40.60 40.74 1,881,400 -1.10(-2.63%)
Dec 14, 2004 41.37 41.87 41.21 41.84 1,603,400 +0.36(+0.87%)
Dec 13, 2004 40.85 41.48 40.82 41.48 1,847,300 +0.58(+1.42%)
Dec 10, 2004 40.35 40.98 40.31 40.90 1,138,800 +0.02(+0.05%)
Dec 09, 2004 39.88 40.90 39.66 40.88 1,835,900 +0.59(+1.46%)
Dec 08, 2004 39.97 40.29 39.70 40.29 1,293,600 +0.49(+1.23%)
Dec 07, 2004 40.72 41.38 39.80 39.80 2,354,100 -0.13(-0.33%)
Dec 06, 2004 40.40 40.67 39.92 39.93 1,852,600 -0.71(-1.75%)
Dec 03, 2004 40.65 41.13 40.30 40.64 1,545,700 -0.19(-0.47%)
Dec 02, 2004 39.40 40.92 39.35 40.83 3,953,800 +1.60(+4.08%)
Dec 01, 2004 38.37 39.35 38.02 39.23 2,278,900 +1.09(+2.86%)
Nov 30, 2004 38.30 38.64 38.02 38.14 1,242,200 -0.32(-0.83%)
Nov 29, 2004 39.00 39.45 38.42 38.46 1,476,200 -0.20(-0.52%)
Nov 26, 2004 38.33 38.84 38.29 38.66 598,800 +0.51(+1.34%)
Nov 24, 2004 38.36 38.62 37.77 38.15 1,744,800 -0.12(-0.31%)
Nov 23, 2004 38.40 38.43 37.11 38.27 4,296,000 +1.03(+2.75%)
Nov 22, 2004 37.44 37.49 37.09 37.24 1,018,800 -0.19(-0.51%)
Nov 19, 2004 38.02 38.04 37.38 37.44 1,180,000 -0.60(-1.59%)
Nov 18, 2004 37.70 38.15 37.47 38.04 2,337,700 -0.20(-0.54%)
Nov 17, 2004 38.54 38.74 38.23 38.24 910,000 -0.29(-0.75%)
Nov 16, 2004 38.89 38.89 38.41 38.53 765,700 -0.43(-1.09%)
Nov 15, 2004 38.75 39.10 38.75 38.96 679,800 +0.21(+0.54%)
Nov 12, 2004 38.90 38.91 38.38 38.75 1,083,600 -0.22(-0.55%)
Nov 11, 2004 38.62 39.12 38.62 38.97 754,800 +0.48(+1.23%)
Nov 10, 2004 38.48 38.80 38.32 38.49 626,600 +0.04(+0.09%)
Nov 09, 2004 38.31 38.96 38.31 38.45 1,089,600 +0.14(+0.37%)
Nov 08, 2004 38.20 38.52 37.94 38.31 862,600 +0.11(+0.29%)
Nov 05, 2004 37.75 38.74 37.75 38.20 1,169,600 +0.45(+1.19%)
Nov 04, 2004 37.80 37.88 37.15 37.76 1,873,200 -0.27(-0.72%)
Nov 03, 2004 37.70 38.19 37.66 38.03 1,327,200 +0.70(+1.88%)
Nov 02, 2004 37.12 37.95 37.07 37.33 1,331,100 +0.46(+1.25%)
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.