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 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.