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 (%)
Mar 30, 2007 37.49 37.73 36.75 37.61 2,469,800 +0.06(+0.16%)
Mar 29, 2007 38.12 38.26 37.37 37.55 2,137,443 -0.48(-1.26%)
Mar 28, 2007 38.26 38.51 37.91 38.03 1,535,824 -0.40(-1.04%)
Mar 27, 2007 38.86 38.91 38.16 38.43 1,656,500 -0.49(-1.26%)
Mar 26, 2007 38.94 39.09 38.30 38.92 2,440,200 -0.21(-0.54%)
Mar 23, 2007 38.04 39.21 37.93 39.13 3,131,836 +1.20(+3.16%)
Mar 22, 2007 38.21 38.29 37.83 37.93 2,035,770 -0.45(-1.17%)
Mar 21, 2007 37.95 38.38 37.66 38.38 2,240,246 +0.59(+1.56%)
Mar 20, 2007 38.30 38.81 37.78 37.79 1,481,300 -0.02(-0.05%)
Mar 19, 2007 37.84 38.04 37.68 37.81 1,297,100 +0.22(+0.59%)
Mar 16, 2007 37.87 37.98 37.32 37.59 2,421,600 -0.15(-0.40%)
Mar 15, 2007 38.50 38.50 37.48 37.74 3,004,961 -0.76(-1.97%)
Mar 14, 2007 36.77 38.65 36.51 38.50 2,333,700 +0.12(+0.31%)
Mar 13, 2007 39.28 39.09 38.34 38.38 1,625,700 -0.90(-2.29%)
Mar 12, 2007 39.40 39.89 39.17 39.28 1,835,500 -0.60(-1.50%)
Mar 09, 2007 39.85 39.94 39.61 39.88 1,216,700 +0.18(+0.45%)
Mar 08, 2007 39.49 39.92 39.27 39.70 1,257,700 +0.24(+0.61%)
Mar 07, 2007 39.10 39.72 39.02 39.46 2,014,600 +0.24(+0.61%)
Mar 06, 2007 39.38 39.61 39.10 39.22 2,244,500 -0.06(-0.15%)
Mar 05, 2007 39.36 39.75 39.00 39.28 3,003,900 -0.22(-0.56%)
Mar 02, 2007 39.04 39.80 38.79 39.50 3,211,000 +0.46(+1.18%)
Mar 01, 2007 39.23 39.58 38.29 39.04 3,044,820 -0.63(-1.59%)
Feb 28, 2007 39.32 40.18 39.32 39.67 2,631,500 +0.24(+0.61%)
Feb 27, 2007 39.96 40.32 38.96 39.43 3,594,600 -0.86(-2.13%)
Feb 26, 2007 40.98 41.00 40.23 40.29 2,274,741 -0.20(-0.49%)
Feb 23, 2007 40.20 40.62 40.08 40.49 1,758,700 +0.09(+0.22%)
Feb 22, 2007 40.43 40.75 40.11 40.40 2,445,200 -0.17(-0.42%)
Feb 21, 2007 40.00 41.00 39.95 40.57 5,339,400 -0.91(-2.19%)
Feb 20, 2007 41.74 41.86 41.20 41.48 2,144,300 -0.36(-0.86%)
Feb 16, 2007 42.36 42.36 41.52 41.84 1,700,000 -0.04(-0.10%)
Feb 15, 2007 41.45 41.95 41.43 41.88 1,410,000 -0.05(-0.12%)
Feb 14, 2007 41.64 42.04 41.64 41.93 2,034,741 +0.28(+0.67%)
Feb 13, 2007 42.02 42.12 41.26 41.65 3,682,725 -0.27(-0.64%)
Feb 12, 2007 42.25 42.53 41.64 41.92 3,092,800 -0.09(-0.21%)
Feb 09, 2007 42.79 42.85 41.85 42.01 2,678,500 -0.92(-2.14%)
Feb 08, 2007 43.25 43.46 42.63 42.93 2,822,100 +0.39(+0.92%)
Feb 07, 2007 41.96 42.73 41.87 42.54 3,071,300 +0.44(+1.05%)
Feb 06, 2007 42.49 42.93 41.68 42.10 3,727,800 -0.46(-1.08%)
Feb 05, 2007 41.58 42.58 41.58 42.56 3,961,500 +0.94(+2.26%)
Feb 02, 2007 42.11 42.75 41.43 41.62 4,575,900 -0.55(-1.30%)
Feb 01, 2007 42.81 42.91 41.97 42.17 3,966,900 -0.59(-1.38%)
Jan 31, 2007 42.30 42.91 42.20 42.76 2,882,400 +0.22(+0.52%)
Jan 30, 2007 42.30 43.20 42.07 42.54 5,157,600 +0.48(+1.14%)
Jan 29, 2007 40.52 42.08 40.52 42.06 6,699,000 +1.29(+3.16%)
Jan 26, 2007 41.00 41.35 40.18 40.77 5,080,000 +0.22(+0.54%)
Jan 25, 2007 40.67 41.99 40.26 40.55 8,241,900 +0.88(+2.22%)
Jan 24, 2007 39.01 39.97 38.92 39.67 4,361,300 +0.98(+2.53%)
Jan 23, 2007 38.58 39.18 38.50 38.69 2,597,000 +0.08(+0.21%)
Jan 22, 2007 38.93 39.27 38.50 38.61 1,713,800 -0.49(-1.25%)
Jan 19, 2007 39.36 39.48 38.73 39.10 4,277,900 -0.35(-0.89%)
Jan 18, 2007 39.80 40.52 39.41 39.45 4,813,400 -0.01(-0.03%)
Jan 17, 2007 38.68 39.54 38.21 39.46 3,362,400 +0.98(+2.55%)
Jan 16, 2007 38.43 38.92 38.33 38.48 1,671,800 -0.10(-0.26%)
Jan 12, 2007 38.63 38.73 38.26 38.58 2,738,500 -0.28(-0.72%)
Jan 11, 2007 38.50 39.29 38.36 38.86 2,723,500 +0.39(+1.01%)
Jan 10, 2007 38.77 38.77 37.98 38.47 2,568,400 -0.29(-0.75%)
Jan 09, 2007 37.40 39.18 37.26 38.76 6,155,100 +1.81(+4.90%)
Jan 08, 2007 37.50 37.55 36.20 36.95 9,033,100 +1.95(+5.57%)
Jan 05, 2007 35.22 35.71 34.90 35.00 3,987,100 -0.72(-2.02%)
Jan 04, 2007 35.22 36.13 35.22 35.72 3,023,900 -0.10(-0.28%)
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.