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 (%)
Feb 28, 2006 46.71 46.52 45.18 45.60 2,926,300 -1.11(-2.38%)
Feb 27, 2006 46.60 47.40 46.57 46.71 2,521,000 +0.01(+0.02%)
Feb 24, 2006 46.38 47.04 46.08 46.70 1,862,700 +0.73(+1.59%)
Feb 23, 2006 46.25 46.55 45.75 45.97 3,160,300 -0.58(-1.25%)
Feb 22, 2006 46.80 47.37 46.39 46.55 3,110,800 -0.74(-1.56%)
Feb 21, 2006 48.21 48.21 46.72 47.29 3,577,800 -1.33(-2.74%)
Feb 17, 2006 49.50 49.51 48.44 48.62 1,675,400 -0.88(-1.78%)
Feb 16, 2006 49.00 49.77 48.76 49.50 1,804,900 +0.42(+0.86%)
Feb 15, 2006 48.76 49.16 48.60 49.08 805,500 +0.32(+0.66%)
Feb 14, 2006 48.63 48.99 48.44 48.76 1,777,900 +0.14(+0.29%)
Feb 13, 2006 48.96 48.97 48.49 48.62 1,717,900 -0.35(-0.71%)
Feb 10, 2006 48.71 49.14 48.30 48.97 2,150,500 +0.42(+0.87%)
Feb 09, 2006 48.59 49.16 48.40 48.55 3,318,500 -0.16(-0.33%)
Feb 08, 2006 48.11 48.85 48.00 48.71 2,105,300 +0.55(+1.14%)
Feb 07, 2006 47.95 48.86 47.91 48.16 4,589,900 +0.21(+0.44%)
Feb 06, 2006 47.24 47.95 47.02 47.95 3,346,600 +0.96(+2.04%)
Feb 03, 2006 47.78 47.84 46.80 46.99 1,637,500 -0.79(-1.65%)
Feb 02, 2006 48.63 48.63 47.60 47.78 3,250,600 -0.68(-1.40%)
Feb 01, 2006 48.71 48.97 48.31 48.46 2,783,600 -0.67(-1.36%)
Jan 31, 2006 49.48 49.59 48.97 49.13 2,030,200 -0.35(-0.71%)
Jan 30, 2006 50.15 50.47 49.30 49.48 3,104,900 -0.18(-0.36%)
Jan 27, 2006 49.15 49.81 48.98 49.66 2,677,400 +0.06(+0.12%)
Jan 26, 2006 49.99 50.18 48.45 49.60 3,641,200 -0.43(-0.86%)
Jan 25, 2006 52.00 52.00 49.72 50.03 8,184,900 -3.27(-6.14%)
Jan 24, 2006 53.01 54.29 52.65 53.30 2,642,600 +0.30(+0.57%)
Jan 23, 2006 52.99 53.50 52.77 53.00 1,982,300 +0.40(+0.76%)
Jan 20, 2006 53.75 53.90 52.42 52.60 1,527,100 -1.15(-2.14%)
Jan 19, 2006 54.15 54.30 53.44 53.75 1,365,000 -0.09(-0.17%)
Jan 18, 2006 53.87 54.59 53.77 53.84 1,578,900 +0.01(+0.02%)
Jan 17, 2006 53.85 54.59 53.50 53.83 3,123,200 +0.30(+0.56%)
Jan 13, 2006 53.37 53.58 53.00 53.53 2,429,200 -0.24(-0.45%)
Jan 12, 2006 54.02 54.21 53.49 53.77 1,447,900 -0.28(-0.52%)
Jan 11, 2006 54.26 54.68 53.99 54.05 1,600,200 +0.05(+0.09%)
Jan 10, 2006 54.20 54.45 53.55 54.00 2,042,400 -0.20(-0.37%)
Jan 09, 2006 53.62 54.75 52.91 54.20 2,487,600 +1.21(+2.28%)
Jan 06, 2006 51.56 53.04 51.50 52.99 3,388,500 +2.45(+4.85%)
Jan 05, 2006 50.50 50.69 50.18 50.54 1,414,500 +0.04(+0.08%)
Jan 04, 2006 50.70 50.73 50.14 50.50 1,659,500 -0.07(-0.14%)
Jan 03, 2006 50.15 50.86 49.45 50.57 2,615,200 +0.37(+0.74%)
Dec 30, 2005 50.70 50.80 50.03 50.20 1,211,500 -0.52(-1.03%)
Dec 29, 2005 50.70 51.15 50.69 50.72 1,216,100 -0.08(-0.16%)
Dec 28, 2005 50.60 50.93 50.21 50.80 1,340,900 +0.16(+0.32%)
Dec 27, 2005 51.00 51.49 50.63 50.64 1,527,300 +0.02(+0.04%)
Dec 23, 2005 50.30 50.80 50.20 50.62 992,600 +0.48(+0.96%)
Dec 22, 2005 50.43 50.47 49.41 50.14 1,906,100 -0.24(-0.48%)
Dec 21, 2005 50.70 50.75 49.76 50.38 1,832,300 -0.76(-1.49%)
Dec 20, 2005 51.06 51.58 50.93 51.14 1,022,700 -0.14(-0.27%)
Dec 19, 2005 51.74 51.80 51.06 51.28 1,821,800 -0.48(-0.93%)
Dec 16, 2005 51.65 51.98 51.52 51.76 2,208,200 +0.12(+0.23%)
Dec 15, 2005 51.09 51.74 50.91 51.64 1,457,900 +0.56(+1.10%)
Dec 14, 2005 51.94 51.94 51.02 51.08 1,230,200 -0.83(-1.60%)
Dec 13, 2005 51.85 51.94 51.08 51.91 1,816,200 +0.15(+0.29%)
Dec 12, 2005 51.53 51.98 51.35 51.76 2,302,300 +0.44(+0.86%)
Dec 09, 2005 51.20 51.46 50.70 51.32 1,417,500 +0.26(+0.51%)
Dec 08, 2005 51.21 51.62 50.66 51.06 2,154,700 -0.15(-0.29%)
Dec 07, 2005 51.62 52.05 50.95 51.21 2,552,200 -0.40(-0.78%)
Dec 06, 2005 51.30 52.80 51.00 51.61 4,838,200 +1.05(+2.08%)
Dec 05, 2005 51.93 52.05 50.00 50.56 6,787,600 +2.29(+4.74%)
Dec 02, 2005 48.75 48.99 48.24 48.27 1,462,900 -0.61(-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.