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 (%)
Oct 31, 2006 34.57 34.57 33.86 34.35 3,589,900 -0.16(-0.46%)
Oct 30, 2006 34.22 34.77 33.95 34.51 1,790,300 +0.42(+1.23%)
Oct 27, 2006 34.64 34.75 34.00 34.09 2,174,400 -0.55(-1.59%)
Oct 26, 2006 34.36 34.77 34.09 34.64 1,944,300 +0.35(+1.02%)
Oct 25, 2006 34.35 34.94 34.19 34.29 2,789,000 +0.10(+0.29%)
Oct 24, 2006 34.31 34.47 34.06 34.19 2,089,700 -0.12(-0.35%)
Oct 23, 2006 34.77 35.00 34.19 34.31 2,773,300 -0.57(-1.63%)
Oct 20, 2006 34.77 35.02 34.50 34.88 3,675,200 +0.07(+0.20%)
Oct 19, 2006 35.12 35.35 34.52 34.81 6,335,500 -0.92(-2.57%)
Oct 18, 2006 36.70 37.62 35.59 35.73 11,242,400 -1.54(-4.13%)
Oct 17, 2006 36.65 37.45 36.45 37.27 4,307,200 +0.54(+1.47%)
Oct 16, 2006 37.03 37.25 36.64 36.73 4,176,800 -0.44(-1.18%)
Oct 13, 2006 37.52 37.57 37.04 37.17 2,591,300 -0.51(-1.35%)
Oct 12, 2006 37.82 38.02 37.57 37.68 2,006,100 -0.05(-0.13%)
Oct 11, 2006 38.40 38.40 37.68 37.73 1,668,600 -0.66(-1.72%)
Oct 10, 2006 38.40 38.45 37.84 38.39 1,098,800 +0.14(+0.37%)
Oct 09, 2006 38.62 38.62 38.01 38.25 1,395,300 -0.18(-0.47%)
Oct 06, 2006 38.04 38.64 37.89 38.43 2,623,500 +0.48(+1.26%)
Oct 05, 2006 37.44 38.10 37.18 37.95 2,430,400 +0.59(+1.58%)
Oct 04, 2006 36.65 37.41 36.39 37.36 3,025,700 +0.77(+2.10%)
Oct 03, 2006 35.95 36.84 35.85 36.59 4,570,300 +1.21(+3.42%)
Oct 02, 2006 35.31 36.00 35.29 35.38 2,482,500 +0.09(+0.26%)
Sep 29, 2006 35.50 35.69 35.06 35.29 1,927,400 -0.21(-0.59%)
Sep 28, 2006 35.17 35.90 35.10 35.50 3,160,300 +0.33(+0.94%)
Sep 27, 2006 35.00 35.29 34.31 35.17 3,583,700 +0.04(+0.11%)
Sep 26, 2006 35.24 35.27 34.63 35.13 1,451,900 -0.01(-0.03%)
Sep 25, 2006 35.60 35.60 34.37 35.14 3,578,100 -0.46(-1.29%)
Sep 22, 2006 35.35 36.15 35.31 35.60 4,888,500 -1.02(-2.79%)
Sep 21, 2006 36.94 36.95 36.50 36.62 1,567,500 -0.26(-0.70%)
Sep 20, 2006 36.64 37.00 36.51 36.88 2,690,700 +0.18(+0.49%)
Sep 19, 2006 36.70 37.21 36.57 36.70 2,524,400 -0.02(-0.05%)
Sep 18, 2006 36.64 36.88 36.50 36.72 2,234,200 -0.21(-0.57%)
Sep 15, 2006 37.71 37.80 36.88 36.93 2,798,300 -0.55(-1.47%)
Sep 14, 2006 37.17 37.61 36.92 37.48 1,633,200 +0.31(+0.83%)
Sep 13, 2006 37.77 37.80 36.87 37.17 1,956,400 -0.56(-1.48%)
Sep 12, 2006 37.48 37.82 37.26 37.73 1,627,000 +0.14(+0.37%)
Sep 11, 2006 37.07 37.66 36.83 37.59 1,616,600 +0.26(+0.70%)
Sep 08, 2006 36.81 37.52 36.72 37.33 2,119,600 +0.52(+1.41%)
Sep 07, 2006 36.67 37.00 36.32 36.81 2,045,500 +0.11(+0.30%)
Sep 06, 2006 36.38 36.84 36.33 36.70 1,736,900 +0.43(+1.19%)
Sep 05, 2006 36.33 36.48 35.95 36.27 1,131,100 -0.03(-0.08%)
Sep 01, 2006 36.73 36.73 36.16 36.30 1,159,300 -0.11(-0.30%)
Aug 31, 2006 36.61 36.85 36.34 36.41 1,427,400 -0.02(-0.05%)
Aug 30, 2006 36.94 36.96 36.43 36.43 1,517,000 -0.47(-1.27%)
Aug 29, 2006 36.26 36.95 36.20 36.90 2,193,400 +0.64(+1.77%)
Aug 28, 2006 35.95 36.30 35.85 36.26 1,331,800 +0.13(+0.36%)
Aug 25, 2006 36.18 36.31 35.87 36.13 797,400 +0.09(+0.25%)
Aug 24, 2006 35.85 36.31 35.51 36.04 1,272,400 +0.44(+1.24%)
Aug 23, 2006 35.99 36.24 35.42 35.60 2,783,400 -0.17(-0.48%)
Aug 22, 2006 37.02 37.20 35.70 35.77 3,378,700 -1.18(-3.19%)
Aug 21, 2006 36.92 37.23 36.49 36.95 3,134,500 -0.09(-0.24%)
Aug 18, 2006 36.61 37.15 36.09 37.04 5,062,200 +0.43(+1.17%)
Aug 17, 2006 34.85 36.62 34.73 36.61 4,932,600 +1.79(+5.14%)
Aug 16, 2006 34.65 35.65 34.65 34.82 4,916,800 +0.42(+1.22%)
Aug 15, 2006 33.50 34.67 33.40 34.40 4,746,700 +1.16(+3.49%)
Aug 14, 2006 33.99 34.20 33.18 33.24 1,938,200 -0.44(-1.31%)
Aug 11, 2006 32.96 33.89 32.90 33.68 2,160,400 +0.59(+1.78%)
Aug 10, 2006 32.80 33.32 32.33 33.09 2,797,400 +0.27(+0.82%)
Aug 09, 2006 33.41 33.83 32.80 32.82 2,161,600 -0.37(-1.11%)
Aug 08, 2006 33.51 33.94 33.05 33.19 3,516,900 -0.31(-0.93%)
Aug 07, 2006 33.63 33.93 33.31 33.50 2,962,700 -0.13(-0.39%)
Aug 04, 2006 34.00 34.10 33.60 33.63 3,966,900 -0.07(-0.21%)
Aug 03, 2006 34.71 35.00 33.40 33.70 14,902,800 -4.12(-10.89%)
Aug 02, 2006 39.87 40.00 37.46 37.82 10,653,600 +0.42(+1.12%)
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.