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 29, 2006 36.64 36.97 36.48 36.56 2,071,600 -0.11(-0.30%)
Dec 28, 2006 36.87 36.88 36.37 36.67 2,241,200 -0.10(-0.27%)
Dec 27, 2006 37.29 37.41 36.74 36.77 1,911,900 -0.51(-1.37%)
Dec 26, 2006 37.35 37.48 37.18 37.28 1,903,400 -0.07(-0.19%)
Dec 22, 2006 37.69 37.75 37.16 37.35 1,653,700 -0.53(-1.40%)
Dec 21, 2006 37.41 37.88 37.10 37.88 1,772,400 +0.46(+1.23%)
Dec 20, 2006 37.20 37.58 37.11 37.42 1,897,400 +0.33(+0.89%)
Dec 19, 2006 37.35 37.36 36.84 37.09 1,798,100 -0.31(-0.83%)
Dec 18, 2006 37.72 38.19 37.22 37.40 1,543,100 -0.15(-0.40%)
Dec 15, 2006 38.05 38.06 37.46 37.55 1,970,200 -0.55(-1.44%)
Dec 14, 2006 38.14 38.49 38.07 38.10 1,773,800 -0.04(-0.10%)
Dec 13, 2006 38.01 38.31 37.92 38.14 1,046,600 +0.14(+0.37%)
Dec 12, 2006 37.76 38.13 37.47 38.00 1,943,400 +0.25(+0.66%)
Dec 11, 2006 38.32 38.42 37.60 37.75 1,652,100 -0.67(-1.74%)
Dec 08, 2006 38.53 39.07 38.25 38.42 2,223,300 -0.11(-0.29%)
Dec 07, 2006 38.10 38.79 38.09 38.53 3,824,800 +0.48(+1.26%)
Dec 06, 2006 37.70 38.27 37.64 38.05 2,152,200 +0.41(+1.09%)
Dec 05, 2006 37.67 37.89 37.28 37.64 2,290,400 -0.04(-0.11%)
Dec 04, 2006 37.11 37.93 37.11 37.68 2,112,900 +0.82(+2.22%)
Dec 01, 2006 37.11 37.51 36.43 36.86 1,913,500 -0.41(-1.10%)
Nov 30, 2006 37.39 37.41 36.80 37.27 1,737,300 -0.12(-0.32%)
Nov 29, 2006 37.74 37.84 37.25 37.39 2,118,500 -0.37(-0.98%)
Nov 28, 2006 36.90 38.04 36.65 37.76 3,564,300 +0.86(+2.33%)
Nov 27, 2006 37.34 37.51 36.52 36.90 2,189,300 -0.64(-1.70%)
Nov 24, 2006 37.70 37.70 37.04 37.54 665,400 -0.23(-0.61%)
Nov 22, 2006 37.54 37.77 37.37 37.77 2,500,500 +0.13(+0.35%)
Nov 21, 2006 37.60 38.14 37.43 37.64 9,311,100 +1.18(+3.24%)
Nov 20, 2006 36.41 37.51 36.20 36.46 3,919,300 +0.58(+1.62%)
Nov 17, 2006 35.81 36.08 35.51 35.88 2,314,000 +0.08(+0.22%)
Nov 16, 2006 35.22 36.01 35.22 35.80 4,403,700 +0.58(+1.65%)
Nov 15, 2006 34.20 35.26 33.87 35.22 4,199,700 +1.22(+3.59%)
Nov 14, 2006 33.42 34.15 33.11 34.00 2,110,600 +0.52(+1.55%)
Nov 13, 2006 33.46 33.80 33.25 33.48 1,568,300 +0.17(+0.51%)
Nov 10, 2006 32.44 33.38 32.40 33.31 2,579,700 +0.72(+2.21%)
Nov 09, 2006 33.68 33.78 32.58 32.59 2,160,300 -1.08(-3.21%)
Nov 08, 2006 33.80 34.00 33.60 33.67 1,435,200 -0.36(-1.06%)
Nov 07, 2006 34.30 34.65 33.93 34.03 2,323,900 -0.27(-0.79%)
Nov 06, 2006 33.73 34.33 33.71 34.30 1,885,800 +0.67(+1.99%)
Nov 03, 2006 33.81 34.02 33.50 33.63 1,578,400 -0.02(-0.06%)
Nov 02, 2006 33.74 33.75 33.25 33.65 2,933,600 -0.27(-0.80%)
Nov 01, 2006 34.27 34.50 33.86 33.92 2,241,100 -0.43(-1.25%)
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%)
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.