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 (%)
Dec 31, 2008 32.39 33.15 31.47 32.96 1,942,486 +0.56(+1.73%)
Dec 30, 2008 31.61 32.59 31.61 32.40 2,047,745 +0.95(+3.02%)
Dec 29, 2008 32.16 32.16 31.01 31.45 2,369,477 -0.71(-2.21%)
Dec 26, 2008 32.47 32.72 32.05 32.16 1,161,270 -0.07(-0.22%)
Dec 24, 2008 32.06 32.44 31.64 32.23 720,653 +0.19(+0.59%)
Dec 23, 2008 32.35 32.55 31.90 32.04 1,734,663 -0.19(-0.59%)
Dec 22, 2008 32.81 33.13 31.51 32.23 2,898,473 -0.51(-1.56%)
Dec 19, 2008 32.47 33.68 31.92 32.74 4,181,501 +0.49(+1.52%)
Dec 18, 2008 32.60 33.24 31.85 32.25 4,072,711 -0.16(-0.49%)
Dec 17, 2008 32.15 32.87 31.90 32.41 3,105,271 -0.29(-0.89%)
Dec 16, 2008 30.83 32.76 30.51 32.70 4,327,045 +2.12(+6.93%)
Dec 15, 2008 31.39 31.49 30.11 30.58 2,751,996 -0.76(-2.43%)
Dec 12, 2008 29.88 31.53 29.54 31.34 3,745,884 +0.72(+2.35%)
Dec 11, 2008 30.09 31.49 29.91 30.62 3,690,333 +0.55(+1.83%)
Dec 10, 2008 30.60 30.71 29.79 30.07 2,591,771 -0.21(-0.69%)
Dec 09, 2008 30.62 31.26 30.03 30.28 3,676,851 -0.55(-1.78%)
Dec 08, 2008 31.50 32.14 30.16 30.83 4,821,397 -0.20(-0.64%)
Dec 05, 2008 29.00 31.14 28.21 31.03 4,239,788 +1.41(+4.76%)
Dec 04, 2008 30.38 30.47 29.22 29.62 4,510,203 -0.54(-1.79%)
Dec 03, 2008 29.07 30.30 28.02 30.16 5,810,668 +0.97(+3.32%)
Dec 02, 2008 26.65 29.40 26.46 29.19 7,424,661 +2.39(+8.92%)
Dec 01, 2008 27.39 27.64 25.00 26.80 4,097,024 -1.23(-4.39%)
Nov 28, 2008 27.40 28.08 27.38 28.03 1,413,550 +0.54(+1.96%)
Nov 26, 2008 27.07 27.60 26.74 27.49 3,675,958 -0.12(-0.43%)
Nov 25, 2008 28.10 28.37 27.14 27.61 5,546,483 +0.25(+0.91%)
Nov 24, 2008 28.16 28.16 26.82 27.36 4,295,235 -0.28(-1.01%)
Nov 21, 2008 25.50 27.78 24.98 27.64 8,513,962 +2.16(+8.48%)
Nov 20, 2008 27.66 28.03 25.16 25.48 6,343,556 -2.32(-8.35%)
Nov 19, 2008 30.16 30.26 27.71 27.80 4,833,898 -2.76(-9.03%)
Nov 18, 2008 31.90 31.90 29.58 30.56 6,074,101 -1.34(-4.20%)
Nov 17, 2008 32.60 32.77 31.50 31.90 3,303,675 -1.02(-3.10%)
Nov 14, 2008 33.66 34.94 32.92 32.92 0 -1.42(-4.14%)
Nov 13, 2008 33.79 34.36 31.77 34.34 4,537,575 +0.87(+2.60%)
Nov 12, 2008 34.36 34.54 33.37 33.47 2,554,894 -1.46(-4.18%)
Nov 11, 2008 35.26 35.75 34.40 34.93 2,097,195 -0.85(-2.38%)
Nov 10, 2008 36.49 37.29 35.35 35.78 1,488,730 -0.04(-0.11%)
Nov 07, 2008 35.12 35.87 34.80 35.82 1,762,792 +0.99(+2.84%)
Nov 06, 2008 36.35 36.45 34.58 34.83 3,019,014 -1.95(-5.30%)
Nov 05, 2008 38.06 38.39 36.63 36.78 2,303,947 -1.69(-4.39%)
Nov 04, 2008 38.64 38.72 37.79 38.47 2,397,052 +0.53(+1.40%)
Nov 03, 2008 38.00 38.40 37.56 37.94 1,809,216 -0.09(-0.24%)
Oct 31, 2008 37.37 38.73 36.88 38.03 3,010,751 +0.67(+1.79%)
Oct 30, 2008 37.20 37.96 36.59 37.36 2,826,287 +0.96(+2.64%)
Oct 29, 2008 36.39 37.96 36.16 36.40 2,881,971 -0.20(-0.55%)
Oct 28, 2008 35.07 36.60 33.64 36.60 3,966,953 +2.34(+6.83%)
Oct 27, 2008 33.50 35.23 33.02 34.26 4,678,961 +0.12(+0.35%)
Oct 24, 2008 32.55 34.78 32.00 34.14 3,986,118 -0.72(-2.07%)
Oct 23, 2008 35.89 35.97 33.26 34.86 5,643,552 -0.91(-2.54%)
Oct 22, 2008 37.00 37.29 35.24 35.77 3,945,335 -1.61(-4.31%)
Oct 21, 2008 37.55 38.02 36.82 37.38 2,242,873 -0.58(-1.53%)
Oct 20, 2008 37.43 37.96 36.51 37.96 2,622,834 +0.93(+2.51%)
Oct 17, 2008 36.99 37.92 36.26 37.03 4,149,461 -0.65(-1.73%)
Oct 16, 2008 36.21 38.15 33.53 37.68 5,897,567 +0.77(+2.09%)
Oct 15, 2008 37.03 38.95 35.59 36.91 7,006,072 -0.84(-2.23%)
Oct 14, 2008 38.97 39.88 37.10 37.75 6,793,679 -0.52(-1.36%)
Oct 13, 2008 35.30 40.00 34.35 38.27 6,607,957 +5.75(+17.68%)
Oct 10, 2008 33.00 34.88 27.06 32.52 9,219,306 -2.07(-5.98%)
Oct 09, 2008 36.15 37.92 34.52 34.59 6,173,790 -1.31(-3.65%)
Oct 08, 2008 37.16 38.76 35.90 35.90 5,396,449 -1.99(-5.25%)
Oct 07, 2008 39.72 40.16 37.79 37.89 4,793,790 -1.51(-3.83%)
Oct 06, 2008 41.93 42.30 38.45 39.40 8,276,282 -3.25(-7.62%)
Oct 03, 2008 43.28 43.66 42.16 42.65 0 -0.04(-0.09%)
Oct 02, 2008 43.22 44.04 42.31 42.69 5,493,708 -0.54(-1.25%)
Oct 01, 2008 43.22 43.40 42.47 43.23 3,028,939 -0.26(-0.60%)
Sep 30, 2008 42.06 43.49 41.22 43.49 4,446,364 +2.07(+5.00%)
Sep 29, 2008 43.13 43.77 41.40 41.42 5,047,516 -2.28(-5.22%)
Sep 26, 2008 44.07 44.74 43.38 43.70 0 -0.88(-1.97%)
Sep 25, 2008 43.69 44.68 43.34 44.58 2,873,555 +1.09(+2.51%)
Sep 24, 2008 43.17 43.81 42.54 43.49 2,321,861 +0.51(+1.19%)
Sep 23, 2008 42.86 44.04 42.82 42.98 2,522,033 +0.12(+0.28%)
Sep 22, 2008 43.89 44.37 42.64 42.86 3,330,655 -1.51(-3.40%)
Sep 19, 2008 45.70 45.99 43.78 44.37 0 -0.34(-0.76%)
Sep 18, 2008 43.45 44.76 42.85 44.71 6,722,855 +1.72(+4.00%)
Sep 17, 2008 42.51 43.35 42.36 42.99 5,315,518 -0.24(-0.56%)
Sep 16, 2008 42.01 43.63 42.00 43.23 3,828,858 +0.67(+1.57%)
Sep 15, 2008 42.50 43.66 41.99 42.56 3,784,595 -0.49(-1.14%)
Sep 12, 2008 44.14 44.14 42.51 43.05 4,810,158 -1.29(-2.91%)
Sep 11, 2008 43.90 44.89 43.63 44.34 4,736,280 -0.17(-0.38%)
Sep 10, 2008 45.08 45.13 44.42 44.51 2,714,172 -0.31(-0.69%)
Sep 09, 2008 46.00 46.17 44.80 44.82 3,540,479 -0.93(-2.03%)
Sep 08, 2008 45.01 45.80 44.78 45.75 4,811,373 +1.44(+3.25%)
Sep 05, 2008 44.69 45.00 43.74 44.31 0 -0.66(-1.47%)
Sep 04, 2008 45.97 46.16 44.76 44.97 3,252,083 -1.27(-2.75%)
Sep 03, 2008 45.95 46.46 45.81 46.24 3,036,516 +0.29(+0.63%)
Sep 02, 2008 46.00 47.09 45.88 45.95 3,602,255 +0.12(+0.26%)
Aug 29, 2008 45.79 46.43 45.79 45.83 0 -0.18(-0.39%)
Aug 28, 2008 45.99 46.30 45.73 46.01 1,808,101 +0.20(+0.44%)
Aug 27, 2008 45.94 46.25 45.58 45.81 2,160,705 -0.14(-0.30%)
Aug 26, 2008 45.77 46.32 45.37 45.95 1,588,010 +0.08(+0.17%)
Aug 25, 2008 46.74 46.75 45.76 45.87 1,690,034 -0.83(-1.78%)
Aug 22, 2008 46.86 47.25 46.67 46.70 0 +0.03(+0.06%)
Aug 21, 2008 46.06 46.92 46.01 46.67 2,026,221 +0.32(+0.69%)
Aug 20, 2008 46.46 46.86 46.01 46.35 1,946,611 +0.38(+0.83%)
Aug 19, 2008 45.94 46.60 45.77 45.97 2,732,041 -0.29(-0.63%)
Aug 18, 2008 46.30 46.82 46.18 46.26 2,888,129 +0.10(+0.22%)
Aug 15, 2008 45.51 46.35 45.06 46.16 0 +0.83(+1.83%)
Aug 14, 2008 45.52 45.77 45.05 45.33 3,624,918 -0.47(-1.03%)
Aug 13, 2008 45.88 46.34 45.01 45.80 3,864,257 -0.29(-0.63%)
Aug 12, 2008 48.79 47.77 46.05 46.09 4,247,970 -1.62(-3.40%)
Aug 11, 2008 47.99 48.00 47.45 47.71 1,898,803 -0.26(-0.54%)
Aug 08, 2008 47.70 48.24 47.51 47.97 3,512,651 +0.32(+0.67%)
Aug 07, 2008 47.45 47.91 47.07 47.65 2,428,217 -0.01(-0.02%)
Aug 06, 2008 47.55 47.86 46.92 47.66 4,155,512 +0.16(+0.34%)
Aug 05, 2008 46.54 47.64 46.54 47.50 5,554,743 +1.17(+2.53%)
Aug 04, 2008 46.61 46.74 46.14 46.33 1,605,985 -0.23(-0.49%)
Aug 01, 2008 46.94 46.95 46.21 46.56 1,956,843 -0.02(-0.04%)
Jul 31, 2008 46.49 47.13 46.32 46.58 3,279,687 -0.11(-0.24%)
Jul 30, 2008 47.26 47.30 46.33 46.69 2,709,262 -0.09(-0.19%)
Jul 29, 2008 46.78 47.16 46.00 46.78 4,992,839 +0.89(+1.94%)
Jul 28, 2008 46.46 46.71 45.89 45.89 4,071,269 -0.77(-1.65%)
Jul 25, 2008 46.91 47.00 46.22 46.66 3,199,193 +0.00(+0.00%)
Jul 24, 2008 47.04 47.21 46.60 46.66 2,453,301 -0.35(-0.74%)
Jul 23, 2008 47.60 47.77 46.55 47.01 4,335,894 -1.04(-2.16%)
Jul 22, 2008 46.60 48.05 46.27 48.05 3,434,710 +1.29(+2.76%)
Jul 21, 2008 47.43 47.43 46.61 46.76 3,955,048 -0.29(-0.62%)
Jul 18, 2008 48.03 48.03 46.59 47.05 5,193,604 -1.17(-2.43%)
Jul 17, 2008 47.27 48.49 47.16 48.22 7,014,124 +1.10(+2.33%)
Jul 16, 2008 46.65 47.50 45.15 47.12 21,896,568 +3.16(+7.19%)
Jul 15, 2008 42.89 44.18 42.54 43.96 6,962,038 +1.04(+2.42%)
Jul 14, 2008 42.42 43.02 42.00 42.92 3,723,445 +0.91(+2.17%)
Jul 11, 2008 41.82 42.38 41.50 42.01 2,461,809 -0.29(-0.69%)
Jul 10, 2008 42.00 42.59 41.88 42.30 2,055,719 +0.30(+0.71%)
Jul 09, 2008 42.40 42.59 42.00 42.00 2,706,238 -0.56(-1.32%)
Jul 08, 2008 40.59 42.58 40.59 42.56 3,727,477 +1.79(+4.39%)
Jul 07, 2008 41.30 41.57 40.50 40.77 2,585,191 -0.47(-1.14%)
Jul 04, 2008 41.05 41.38 40.53 41.24 1,323,738 +0.00(+0.00%)
Jul 03, 2008 41.05 41.38 40.53 41.24 1,323,738 +0.47(+1.15%)
Jul 02, 2008 40.18 41.00 40.18 40.77 2,947,562 +0.59(+1.47%)
Jul 01, 2008 40.51 40.95 40.08 40.18 4,156,488 -0.70(-1.71%)
Jun 30, 2008 40.43 41.07 40.06 40.88 3,201,054 +0.34(+0.84%)
Jun 27, 2008 40.23 40.68 40.13 40.54 1,881,345 +0.27(+0.67%)
Jun 26, 2008 40.82 40.87 40.27 40.27 2,255,375 -0.98(-2.38%)
Jun 25, 2008 40.97 41.48 40.83 41.25 2,245,285 +0.34(+0.83%)
Jun 24, 2008 40.78 41.13 40.61 40.91 1,665,812 +0.04(+0.10%)
Jun 23, 2008 40.33 41.19 40.22 40.87 2,433,719 +0.53(+1.31%)
Jun 20, 2008 40.13 41.08 40.07 40.34 2,812,246 -0.66(-1.61%)
Jun 19, 2008 40.46 41.19 40.40 41.00 2,168,010 +0.54(+1.33%)
Jun 18, 2008 41.04 41.15 40.46 40.46 2,715,832 -0.68(-1.65%)
Jun 17, 2008 41.88 41.91 41.08 41.14 2,437,984 -0.61(-1.46%)
Jun 16, 2008 41.75 41.99 41.09 41.75 2,295,785 +0.09(+0.22%)
Jun 13, 2008 41.28 41.66 41.06 41.66 2,403,510 +0.57(+1.39%)
Jun 12, 2008 40.73 41.23 40.72 41.09 1,756,076 +0.49(+1.21%)
Jun 11, 2008 40.66 40.96 40.28 40.60 2,140,794 -0.21(-0.51%)
Jun 10, 2008 40.41 40.85 40.19 40.81 2,754,354 -0.02(-0.05%)
Jun 09, 2008 41.30 41.34 40.49 40.83 2,232,326 -0.17(-0.41%)
Jun 06, 2008 41.32 41.79 40.96 41.00 2,883,649 -0.56(-1.35%)
Jun 05, 2008 40.84 41.56 40.76 41.56 2,031,780 +0.21(+0.51%)
Jun 04, 2008 41.11 41.49 40.87 41.35 1,425,663 +0.19(+0.46%)
Jun 03, 2008 40.58 41.25 40.40 41.16 2,738,105 +0.64(+1.58%)
Jun 02, 2008 40.67 40.74 40.01 40.52 2,921,464 -0.23(-0.56%)
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%)
Mar 03, 2008 42.84 43.26 42.63 42.99 1,856,222 +0.01(+0.02%)
Feb 29, 2008 43.04 43.45 42.76 42.98 1,949,599 -0.57(-1.31%)
Feb 28, 2008 43.31 43.95 43.20 43.55 1,677,566 +0.01(+0.02%)
Feb 27, 2008 44.35 44.60 43.25 43.54 2,538,182 -0.99(-2.22%)
Feb 26, 2008 43.78 44.65 43.61 44.53 2,409,278 +0.62(+1.41%)
Feb 25, 2008 43.51 44.06 43.26 43.91 2,205,200 +0.62(+1.43%)
Feb 22, 2008 43.21 43.34 42.60 43.29 2,076,164 +0.27(+0.63%)
Feb 21, 2008 43.60 43.60 42.94 43.02 2,581,925 -0.58(-1.33%)
Feb 20, 2008 42.64 43.60 42.63 43.60 2,027,068 +0.58(+1.35%)
Feb 19, 2008 43.68 43.68 42.82 43.02 1,602,346 -0.09(-0.21%)
Feb 18, 2008 43.11 43.43 42.80 43.11 0 +0.00(+0.00%)
Feb 15, 2008 43.11 43.43 42.80 43.11 2,403,041 -0.05(-0.12%)
Feb 14, 2008 43.81 44.08 43.04 43.16 2,481,749 -0.55(-1.26%)
Feb 13, 2008 43.99 44.24 43.46 43.71 3,728,866 +0.03(+0.07%)
Feb 12, 2008 43.00 43.87 42.89 43.68 4,153,012 +0.80(+1.87%)
Feb 11, 2008 41.94 42.98 41.87 42.88 3,889,976 +1.01(+2.41%)
Feb 08, 2008 40.29 42.16 40.00 41.87 4,653,430 +1.52(+3.77%)
Feb 07, 2008 40.62 40.97 40.16 40.35 2,585,601 -0.31(-0.76%)
Feb 06, 2008 40.51 40.91 40.17 40.66 2,977,500 +0.50(+1.25%)
Feb 05, 2008 41.30 41.30 40.16 40.16 2,105,962 -1.00(-2.43%)
Feb 04, 2008 41.40 41.68 41.11 41.16 1,930,636 -0.23(-0.56%)
Feb 01, 2008 40.51 41.39 40.39 41.39 3,341,312 +0.97(+2.40%)
Jan 31, 2008 39.67 40.82 39.28 40.42 3,901,568 +0.60(+1.51%)
Jan 30, 2008 41.02 41.17 39.68 39.82 3,976,273 -1.30(-3.16%)
Jan 29, 2008 41.69 42.00 40.99 41.12 2,790,344 -0.33(-0.80%)
Jan 28, 2008 40.84 41.48 40.52 41.45 2,791,148 +0.59(+1.44%)
Jan 25, 2008 42.12 42.12 40.48 40.86 3,711,907 -0.79(-1.90%)
Jan 24, 2008 41.92 42.50 41.33 41.65 5,693,800 -0.01(-0.02%)
Jan 23, 2008 40.51 42.18 39.33 41.66 9,322,461 +1.38(+3.43%)
Jan 22, 2008 38.51 40.56 38.51 40.28 5,493,890 +0.29(+0.73%)
Jan 21, 2008 41.53 41.53 39.94 39.99 0 +0.00(+0.00%)
Jan 18, 2008 41.53 41.53 39.94 39.99 4,285,520 -1.18(-2.87%)
Jan 17, 2008 42.63 42.63 41.15 41.17 3,660,493 -1.25(-2.95%)
Jan 16, 2008 41.01 42.55 41.01 42.42 5,687,341 +1.14(+2.76%)
Jan 15, 2008 42.32 42.32 41.10 41.28 4,485,247 -1.09(-2.57%)
Jan 14, 2008 43.14 43.14 42.17 42.37 1,870,272 -0.70(-1.63%)
Jan 11, 2008 42.48 43.70 42.48 43.07 4,291,885 +0.28(+0.65%)
Jan 10, 2008 42.56 43.42 42.33 42.79 2,569,997 -0.01(-0.02%)
Jan 09, 2008 41.94 43.19 41.80 42.80 5,086,728 +1.43(+3.46%)
Jan 08, 2008 40.83 42.48 40.74 41.37 6,220,578 +0.66(+1.62%)
Jan 07, 2008 39.57 40.94 39.50 40.71 3,358,401 +1.76(+4.52%)
Jan 04, 2008 39.75 40.00 38.95 38.95 3,395,344 -1.10(-2.75%)
Jan 03, 2008 40.50 40.61 39.82 40.05 1,706,377 -0.24(-0.60%)
Jan 02, 2008 40.69 40.97 40.03 40.29 2,023,428 -0.35(-0.86%)
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.