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 (%)
Nov 30, 2005 48.19 48.48 47.70 47.77 2,037,500 -0.40(-0.83%)
Nov 29, 2005 48.75 49.32 48.12 48.17 2,083,700 -0.58(-1.19%)
Nov 28, 2005 49.25 49.42 48.68 48.75 1,113,500 -0.40(-0.81%)
Nov 25, 2005 49.45 49.45 48.50 49.15 485,000 -0.07(-0.14%)
Nov 23, 2005 49.11 49.65 48.75 49.22 1,355,200 +0.20(+0.41%)
Nov 22, 2005 50.70 50.70 48.55 49.02 3,148,000 -1.68(-3.31%)
Nov 21, 2005 51.07 51.16 50.18 50.70 1,190,100 -0.21(-0.41%)
Nov 18, 2005 50.50 51.36 50.39 50.91 1,677,400 +0.69(+1.37%)
Nov 17, 2005 50.00 50.44 49.60 50.22 1,341,300 +0.22(+0.44%)
Nov 16, 2005 49.50 50.09 49.34 50.00 1,909,500 +0.53(+1.07%)
Nov 15, 2005 50.42 50.29 47.51 49.47 4,277,600 -0.90(-1.79%)
Nov 14, 2005 51.46 51.46 50.35 50.37 1,070,600 -0.54(-1.06%)
Nov 11, 2005 50.97 51.08 50.60 50.91 1,113,800 +0.12(+0.24%)
Nov 10, 2005 49.62 50.85 49.39 50.79 2,385,300 +1.39(+2.81%)
Nov 09, 2005 49.28 50.08 49.27 49.40 1,423,300 +0.13(+0.26%)
Nov 08, 2005 49.73 49.88 49.05 49.27 1,315,900 -0.47(-0.94%)
Nov 07, 2005 49.52 50.05 49.07 49.74 1,824,400 +0.22(+0.44%)
Nov 04, 2005 50.00 50.20 49.30 49.52 1,354,500 -0.50(-1.00%)
Nov 03, 2005 49.41 50.40 49.41 50.02 2,456,600 -0.42(-0.83%)
Nov 02, 2005 48.34 50.70 48.32 50.44 4,442,200 +2.10(+4.34%)
Nov 01, 2005 48.40 48.73 48.21 48.34 2,604,000 +0.27(+0.56%)
Oct 31, 2005 47.43 48.18 47.34 48.07 2,154,600 +0.89(+1.89%)
Oct 28, 2005 47.50 47.71 46.84 47.18 1,649,300 -0.07(-0.15%)
Oct 27, 2005 47.27 47.86 47.11 47.25 1,701,100 -0.27(-0.57%)
Oct 26, 2005 48.00 48.40 47.35 47.52 1,813,100 -0.75(-1.55%)
Oct 25, 2005 48.62 48.62 47.86 48.27 1,179,100 -0.36(-0.74%)
Oct 24, 2005 48.22 48.63 47.96 48.63 1,941,200 +0.62(+1.29%)
Oct 21, 2005 48.92 48.94 47.81 48.01 2,304,100 -0.40(-0.83%)
Oct 20, 2005 48.80 49.40 47.97 48.41 2,930,300 -0.39(-0.80%)
Oct 19, 2005 48.50 48.90 47.96 48.80 2,548,400 +0.05(+0.10%)
Oct 18, 2005 47.30 49.42 47.01 48.75 5,663,200 +2.10(+4.50%)
Oct 17, 2005 47.48 47.63 46.05 46.65 4,834,100 +0.89(+1.94%)
Oct 14, 2005 45.05 45.87 45.00 45.76 1,203,000 +0.71(+1.58%)
Oct 13, 2005 44.32 45.15 44.01 45.05 1,831,700 +0.80(+1.81%)
Oct 12, 2005 44.85 45.18 44.00 44.25 2,661,900 -0.70(-1.56%)
Oct 11, 2005 45.70 45.95 44.84 44.95 1,520,700 -0.90(-1.96%)
Oct 10, 2005 45.91 46.22 45.70 45.85 1,063,600 -0.07(-0.15%)
Oct 07, 2005 45.97 45.97 45.18 45.92 1,385,200 -0.03(-0.07%)
Oct 06, 2005 46.45 46.60 45.56 45.95 1,803,900 -0.16(-0.35%)
Oct 05, 2005 46.85 46.85 46.00 46.11 1,079,800 -0.74(-1.58%)
Oct 04, 2005 46.98 47.45 46.52 46.85 1,427,400 +0.46(+0.99%)
Oct 03, 2005 46.95 47.07 46.15 46.39 1,521,900 -0.41(-0.88%)
Sep 30, 2005 46.90 47.24 46.45 46.80 1,260,600 -0.09(-0.19%)
Sep 29, 2005 46.10 47.02 45.91 46.89 2,513,200 +1.24(+2.72%)
Sep 28, 2005 45.80 45.93 45.33 45.65 1,030,800 -0.17(-0.37%)
Sep 27, 2005 46.10 46.40 45.56 45.82 1,559,900 -0.15(-0.33%)
Sep 26, 2005 45.95 46.18 45.53 45.97 1,097,900 -0.11(-0.24%)
Sep 23, 2005 46.08 46.37 45.75 46.08 2,470,500 -0.12(-0.26%)
Sep 22, 2005 45.47 46.40 45.47 46.20 1,352,700 +0.73(+1.61%)
Sep 21, 2005 45.76 45.84 45.41 45.47 967,700 -0.49(-1.07%)
Sep 20, 2005 45.89 46.22 45.69 45.96 1,154,700 +0.27(+0.59%)
Sep 19, 2005 45.69 46.01 45.30 45.69 1,146,100 -0.76(-1.64%)
Sep 16, 2005 45.99 46.45 45.92 46.45 1,956,300 +0.46(+1.00%)
Sep 15, 2005 47.22 47.39 45.76 45.99 1,994,600 -1.01(-2.15%)
Sep 14, 2005 46.65 47.59 46.65 47.00 1,571,500 +0.22(+0.47%)
Sep 13, 2005 46.80 46.95 46.49 46.78 1,348,700 -0.12(-0.26%)
Sep 12, 2005 47.35 47.53 46.66 46.90 1,379,400 -0.59(-1.24%)
Sep 09, 2005 47.70 47.76 47.39 47.49 898,500 -0.07(-0.15%)
Sep 08, 2005 47.00 47.60 46.95 47.56 1,233,600 +0.45(+0.96%)
Sep 07, 2005 47.20 47.65 47.01 47.11 1,185,700 -0.03(-0.06%)
Sep 06, 2005 46.63 47.33 46.61 47.14 1,217,200 +0.62(+1.33%)
Sep 02, 2005 46.70 47.00 46.20 46.52 899,700 +0.12(+0.26%)
Sep 01, 2005 46.00 46.52 46.00 46.40 1,430,400 +0.50(+1.09%)
Aug 31, 2005 44.96 46.00 44.53 45.90 1,547,900 +0.95(+2.11%)
Aug 30, 2005 44.75 45.00 44.42 44.95 998,700 +0.21(+0.47%)
Aug 29, 2005 44.31 44.85 43.98 44.74 862,200 +0.44(+0.99%)
Aug 26, 2005 44.62 44.75 44.00 44.30 1,236,100 -0.33(-0.74%)
Aug 25, 2005 44.55 44.65 44.19 44.63 1,143,500 +0.20(+0.45%)
Aug 24, 2005 43.99 44.80 43.75 44.43 1,984,400 +0.23(+0.52%)
Aug 23, 2005 44.03 44.22 43.57 44.20 2,095,900 +0.20(+0.45%)
Aug 22, 2005 43.69 44.71 43.69 44.00 3,194,500 +0.51(+1.17%)
Aug 19, 2005 44.55 44.75 43.21 43.49 6,223,800 -0.71(-1.61%)
Aug 18, 2005 45.50 45.50 44.11 44.20 6,481,400 -1.69(-3.68%)
Aug 17, 2005 45.80 46.29 45.63 45.89 1,604,700 +0.49(+1.08%)
Aug 16, 2005 45.99 46.28 45.36 45.40 2,852,100 -0.45(-0.98%)
Aug 15, 2005 45.32 45.94 44.45 45.85 2,246,000 +0.53(+1.17%)
Aug 12, 2005 45.45 45.90 44.91 45.32 4,622,300 -0.13(-0.29%)
Aug 11, 2005 46.78 46.80 44.10 45.45 6,723,400 -1.27(-2.72%)
Aug 10, 2005 47.30 47.62 46.55 46.72 1,326,800 -0.39(-0.83%)
Aug 09, 2005 46.50 47.18 46.40 47.11 2,036,800 +0.75(+1.62%)
Aug 08, 2005 46.75 47.07 46.04 46.36 1,112,100 -0.04(-0.09%)
Aug 05, 2005 46.46 46.84 46.23 46.40 1,075,900 -0.06(-0.13%)
Aug 04, 2005 46.10 47.45 46.10 46.46 2,234,200 +0.39(+0.85%)
Aug 03, 2005 45.80 46.09 45.45 46.07 1,256,500 +0.09(+0.20%)
Aug 02, 2005 46.51 46.52 45.72 45.98 2,405,600 -0.58(-1.25%)
Aug 01, 2005 47.16 47.17 45.80 46.56 3,210,200 -0.85(-1.79%)
Jul 29, 2005 47.95 47.97 47.27 47.41 1,294,900 -0.41(-0.86%)
Jul 28, 2005 47.24 48.36 47.14 47.82 3,299,900 +0.68(+1.44%)
Jul 27, 2005 47.55 47.58 46.94 47.14 2,123,200 -0.31(-0.65%)
Jul 26, 2005 47.00 47.67 46.98 47.45 3,146,000 +0.70(+1.50%)
Jul 25, 2005 46.78 46.92 46.49 46.75 2,374,100 +0.13(+0.28%)
Jul 22, 2005 47.57 47.57 46.02 46.62 2,119,200 +0.13(+0.28%)
Jul 21, 2005 47.35 47.50 46.33 46.49 2,660,700 -0.87(-1.84%)
Jul 20, 2005 44.52 47.48 44.52 47.36 8,196,800 +3.61(+8.25%)
Jul 19, 2005 43.96 43.99 43.12 43.75 1,830,700 +0.04(+0.09%)
Jul 18, 2005 43.75 44.16 43.26 43.71 2,562,200 +0.81(+1.89%)
Jul 15, 2005 43.25 43.42 42.89 42.90 2,091,500 -0.20(-0.46%)
Jul 14, 2005 43.90 43.96 43.00 43.10 3,028,100 -0.25(-0.58%)
Jul 13, 2005 44.25 44.40 43.34 43.35 3,092,000 -1.20(-2.69%)
Jul 12, 2005 44.76 44.76 44.26 44.55 1,097,900 -0.20(-0.45%)
Jul 11, 2005 44.96 45.15 44.42 44.75 1,508,000 +0.22(+0.49%)
Jul 08, 2005 43.99 44.80 43.94 44.53 1,814,800 +0.65(+1.48%)
Jul 07, 2005 43.50 43.97 43.40 43.88 1,859,600 +0.06(+0.14%)
Jul 06, 2005 44.20 44.30 43.66 43.82 1,867,000 -0.50(-1.13%)
Jul 05, 2005 44.15 44.42 44.01 44.32 1,484,900 +0.32(+0.73%)
Jul 01, 2005 44.25 44.52 43.75 44.00 2,230,700 +0.39(+0.89%)
Jun 30, 2005 44.25 44.28 43.55 43.61 1,746,500 -0.44(-1.00%)
Jun 29, 2005 44.29 44.50 43.79 44.05 2,559,400 -0.10(-0.23%)
Jun 28, 2005 43.70 44.25 43.60 44.15 3,652,600 +1.09(+2.53%)
Jun 27, 2005 42.40 43.39 42.16 43.06 2,898,200 +0.86(+2.04%)
Jun 24, 2005 41.00 43.75 41.00 42.20 8,136,400 +2.02(+5.03%)
Jun 23, 2005 40.75 40.77 39.96 40.18 1,081,500 -0.54(-1.33%)
Jun 22, 2005 40.68 40.78 40.50 40.72 3,187,000 +0.06(+0.15%)
Jun 21, 2005 40.97 40.97 40.36 40.66 2,660,300 -0.31(-0.76%)
Jun 20, 2005 40.45 41.49 40.40 40.97 4,793,500 +0.97(+2.42%)
Jun 17, 2005 40.50 40.50 39.66 40.00 2,681,600 -0.17(-0.42%)
Jun 16, 2005 40.40 40.44 39.78 40.17 896,000 -0.32(-0.79%)
Jun 15, 2005 40.36 40.59 40.21 40.49 2,076,900 +0.12(+0.30%)
Jun 14, 2005 39.70 40.39 39.62 40.37 1,174,500 +0.63(+1.59%)
Jun 13, 2005 39.50 39.90 39.49 39.74 806,900 +0.15(+0.38%)
Jun 10, 2005 40.70 40.70 39.47 39.59 1,255,000 -0.31(-0.78%)
Jun 09, 2005 39.86 40.12 39.63 39.90 1,558,700 +0.05(+0.13%)
Jun 08, 2005 40.49 40.49 39.72 39.85 1,516,500 -0.59(-1.46%)
Jun 07, 2005 40.81 41.07 40.44 40.44 1,487,300 -0.27(-0.66%)
Jun 06, 2005 40.68 40.82 40.42 40.71 1,306,000 -0.09(-0.22%)
Jun 03, 2005 40.50 40.91 40.36 40.80 1,068,700 +0.37(+0.92%)
Jun 02, 2005 40.56 40.64 40.00 40.43 1,239,400 -0.14(-0.35%)
Jun 01, 2005 40.75 40.98 40.20 40.57 1,670,100 +0.45(+1.12%)
May 31, 2005 40.20 40.36 39.90 40.12 1,083,100 -0.23(-0.57%)
May 27, 2005 40.80 40.85 40.21 40.35 1,189,700 -0.27(-0.66%)
May 26, 2005 41.00 41.00 40.46 40.62 2,038,500 -0.38(-0.93%)
May 25, 2005 41.04 41.28 40.88 41.00 4,379,600 -0.16(-0.39%)
May 24, 2005 40.90 41.23 40.68 41.16 3,188,600 +0.24(+0.59%)
May 23, 2005 40.20 41.07 40.00 40.92 2,223,400 +0.80(+1.99%)
May 20, 2005 40.07 40.17 39.85 40.12 991,000 +0.18(+0.45%)
May 19, 2005 39.95 40.01 39.65 39.94 1,080,400 +0.02(+0.05%)
May 18, 2005 39.70 40.20 39.58 39.92 3,141,900 +0.37(+0.94%)
May 17, 2005 38.88 39.66 38.56 39.55 2,356,000 +0.49(+1.25%)
May 16, 2005 38.54 39.12 38.46 39.06 1,460,400 +0.62(+1.61%)
May 13, 2005 37.90 38.62 37.78 38.44 2,300,900 +0.33(+0.87%)
May 12, 2005 38.92 38.93 38.11 38.11 1,301,000 -0.34(-0.88%)
May 11, 2005 37.80 38.50 37.51 38.45 1,739,900 +0.65(+1.72%)
May 10, 2005 37.79 38.11 37.70 37.80 2,035,100 -0.34(-0.89%)
May 09, 2005 38.45 38.60 38.00 38.14 1,173,700 -0.36(-0.94%)
May 06, 2005 38.75 38.98 38.49 38.50 1,224,900 -0.02(-0.05%)
May 05, 2005 38.65 38.92 38.34 38.52 926,700 -0.18(-0.47%)
May 04, 2005 38.40 38.80 38.38 38.70 2,693,700 +0.48(+1.26%)
May 03, 2005 38.50 38.58 37.90 38.22 1,547,000 -0.36(-0.93%)
May 02, 2005 39.11 39.25 38.32 38.58 1,563,200 -0.45(-1.15%)
Apr 29, 2005 38.70 39.12 38.44 39.03 1,264,000 +0.33(+0.85%)
Apr 28, 2005 38.81 39.04 38.44 38.70 1,237,300 -0.41(-1.05%)
Apr 27, 2005 39.08 39.18 38.05 39.11 1,574,400 +0.04(+0.10%)
Apr 26, 2005 39.66 39.87 39.05 39.07 1,887,200 -0.59(-1.49%)
Apr 25, 2005 40.30 40.30 39.50 39.66 1,718,500 -0.34(-0.85%)
Apr 22, 2005 39.90 40.47 39.70 40.00 2,529,400 +0.15(+0.38%)
Apr 21, 2005 40.00 40.51 39.48 39.85 3,845,700 +0.18(+0.45%)
Apr 20, 2005 39.10 40.60 38.73 39.67 7,571,900 +3.41(+9.40%)
Apr 19, 2005 36.01 36.56 35.60 36.26 2,165,500 +0.25(+0.69%)
Apr 18, 2005 36.50 36.50 35.60 36.01 1,496,300 -0.15(-0.41%)
Apr 15, 2005 36.20 36.60 36.08 36.16 2,673,400 -0.26(-0.71%)
Apr 14, 2005 35.75 36.65 35.75 36.42 4,108,200 +1.17(+3.32%)
Apr 13, 2005 36.34 36.45 35.16 35.25 2,231,800 -1.09(-3.00%)
Apr 12, 2005 36.08 36.37 35.81 36.34 1,224,500 +0.30(+0.83%)
Apr 11, 2005 36.57 36.63 35.96 36.04 1,121,700 -0.40(-1.10%)
Apr 08, 2005 36.90 37.08 36.30 36.44 1,516,900 -0.37(-1.01%)
Apr 07, 2005 36.69 36.82 36.22 36.81 1,160,300 +0.24(+0.66%)
Apr 06, 2005 36.80 37.22 36.50 36.57 2,014,100 -0.07(-0.19%)
Apr 05, 2005 35.84 36.75 35.60 36.64 2,331,800 +0.95(+2.66%)
Apr 04, 2005 35.08 35.74 35.04 35.69 2,423,600 +0.63(+1.80%)
Apr 01, 2005 36.00 36.15 34.48 35.06 5,069,700 -0.94(-2.61%)
Mar 31, 2005 36.48 36.50 35.80 36.00 2,962,000 -0.48(-1.32%)
Mar 30, 2005 36.50 36.60 36.14 36.48 1,994,800 -0.08(-0.22%)
Mar 29, 2005 36.75 36.82 36.28 36.56 1,404,700 -0.24(-0.65%)
Mar 28, 2005 37.05 37.21 36.55 36.80 2,378,900 -0.15(-0.41%)
Mar 24, 2005 37.37 37.62 36.95 36.95 1,365,700 -0.43(-1.15%)
Mar 23, 2005 37.09 37.54 37.04 37.38 2,576,100 +0.32(+0.86%)
Mar 22, 2005 36.85 37.39 36.75 37.06 2,553,600 +0.36(+0.98%)
Mar 21, 2005 36.73 36.93 36.45 36.70 1,198,700 -0.12(-0.33%)
Mar 18, 2005 36.99 37.06 36.38 36.82 2,456,200 -0.07(-0.19%)
Mar 17, 2005 37.10 37.14 36.50 36.89 1,993,500 +0.14(+0.38%)
Mar 16, 2005 37.07 37.09 36.40 36.75 1,557,500 -0.35(-0.94%)
Mar 15, 2005 37.56 37.62 36.76 37.10 2,347,600 -0.35(-0.93%)
Mar 14, 2005 38.00 38.00 37.28 37.45 1,958,400 -0.21(-0.56%)
Mar 11, 2005 38.30 38.30 37.37 37.66 2,437,500 -0.54(-1.41%)
Mar 10, 2005 38.90 38.90 38.10 38.20 1,837,000 -0.58(-1.50%)
Mar 09, 2005 39.30 39.36 38.32 38.78 1,687,600 -0.51(-1.30%)
Mar 08, 2005 39.30 39.51 39.10 39.29 1,264,900 +0.16(+0.41%)
Mar 07, 2005 39.17 39.39 38.99 39.13 1,194,500 +0.13(+0.33%)
Mar 04, 2005 39.15 39.33 38.92 39.00 1,305,500 +0.22(+0.57%)
Mar 03, 2005 38.85 39.06 38.63 38.78 1,588,200 +0.01(+0.03%)
Mar 02, 2005 39.14 39.29 38.69 38.77 1,349,200 -0.62(-1.57%)
Mar 01, 2005 39.20 39.55 39.04 39.39 1,181,300 +0.29(+0.74%)
Feb 28, 2005 39.75 39.91 39.01 39.10 1,229,900 -0.87(-2.18%)
Feb 25, 2005 39.75 39.97 39.40 39.97 857,600 +0.14(+0.35%)
Feb 24, 2005 39.47 39.83 39.29 39.83 1,267,600 +0.33(+0.84%)
Feb 23, 2005 39.25 39.73 39.20 39.50 1,161,200 +0.14(+0.36%)
Feb 22, 2005 39.25 39.68 39.14 39.36 2,262,400 -0.25(-0.63%)
Feb 18, 2005 40.04 40.05 39.60 39.61 1,283,900 -0.37(-0.93%)
Feb 17, 2005 39.87 40.50 39.77 39.98 1,636,600 +0.19(+0.48%)
Feb 16, 2005 39.82 39.88 39.60 39.79 1,039,300 -0.02(-0.05%)
Feb 15, 2005 40.08 40.20 39.65 39.81 1,200,500 -0.39(-0.97%)
Feb 14, 2005 40.45 40.50 39.93 40.20 1,649,000 -0.20(-0.50%)
Feb 11, 2005 39.52 40.54 39.20 40.40 3,099,700 +1.35(+3.46%)
Feb 10, 2005 38.80 39.11 38.57 39.05 1,302,300 +0.30(+0.77%)
Feb 09, 2005 39.53 39.68 38.68 38.75 1,147,500 -0.70(-1.77%)
Feb 08, 2005 39.60 39.77 39.13 39.45 1,097,300 +0.10(+0.25%)
Feb 07, 2005 39.85 39.85 38.80 39.35 1,270,300 -0.20(-0.51%)
Feb 04, 2005 39.70 39.81 39.41 39.55 2,184,100 +0.09(+0.23%)
Feb 03, 2005 39.80 40.00 39.40 39.46 1,788,900 -0.28(-0.70%)
Feb 02, 2005 39.65 39.95 39.26 39.74 1,393,900 -0.05(-0.13%)
Feb 01, 2005 39.50 40.02 39.20 39.79 2,088,800 +0.51(+1.30%)
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%)
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.