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 (%)
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%)
Jan 01, 2008 41.00 41.11 40.26 40.64 0 +0.00(+0.00%)
Dec 31, 2007 41.00 41.11 40.26 40.64 2,038,101 -0.43(-1.05%)
Dec 28, 2007 41.73 41.74 41.06 41.07 1,247,292 -0.14(-0.34%)
Dec 27, 2007 41.25 41.51 41.00 41.21 1,751,988 -0.10(-0.24%)
Dec 26, 2007 41.20 41.65 41.00 41.31 1,045,842 +0.06(+0.15%)
Dec 24, 2007 40.94 41.40 40.94 41.25 766,240 +0.05(+0.12%)
Dec 21, 2007 41.40 41.59 41.09 41.20 2,561,328 +0.20(+0.49%)
Dec 20, 2007 40.87 41.29 40.71 41.00 2,120,790 +0.35(+0.86%)
Dec 19, 2007 40.78 40.88 40.50 40.65 2,332,337 -0.09(-0.22%)
Dec 18, 2007 40.90 40.97 40.34 40.74 2,956,280 +0.21(+0.52%)
Dec 17, 2007 42.23 42.23 40.45 40.53 4,429,065 -1.58(-3.75%)
Dec 14, 2007 41.40 42.57 41.04 42.11 3,566,013 +0.72(+1.74%)
Dec 13, 2007 41.60 41.80 40.88 41.39 2,971,486 -0.01(-0.02%)
Dec 12, 2007 41.49 41.78 41.06 41.40 3,951,301 +0.73(+1.79%)
Dec 11, 2007 40.64 41.66 40.58 40.67 2,895,639 +0.12(+0.30%)
Dec 10, 2007 39.83 40.80 39.75 40.55 2,043,499 +0.75(+1.88%)
Dec 07, 2007 40.39 40.61 39.78 39.80 1,504,581 -0.60(-1.49%)
Dec 06, 2007 39.64 41.01 39.45 40.40 2,736,633 +0.75(+1.89%)
Dec 05, 2007 39.57 39.74 39.20 39.65 2,493,100 +0.27(+0.69%)
Dec 04, 2007 39.27 39.86 39.05 39.38 1,962,449 -0.05(-0.13%)
Dec 03, 2007 39.64 39.78 39.36 39.43 1,634,500 -0.32(-0.81%)
Nov 30, 2007 40.09 40.26 39.46 39.75 2,282,100 +0.00(+0.00%)
Nov 29, 2007 40.02 40.25 39.55 39.75 2,077,433 -0.32(-0.80%)
Nov 28, 2007 38.84 40.15 38.84 40.07 2,263,961 +1.18(+3.03%)
Nov 27, 2007 38.40 38.94 38.27 38.89 2,002,597 +0.61(+1.59%)
Nov 26, 2007 38.63 39.61 38.28 38.28 1,805,697 -0.67(-1.72%)
Nov 23, 2007 38.66 38.96 38.33 38.95 483,735 +0.62(+1.62%)
Nov 21, 2007 38.96 39.36 38.33 38.33 2,213,478 -0.88(-2.24%)
Nov 20, 2007 38.90 39.68 38.75 39.21 2,539,394 +0.45(+1.16%)
Nov 19, 2007 39.45 39.56 38.73 38.76 3,406,352 -0.21(-0.54%)
Nov 16, 2007 39.32 39.44 38.72 38.97 2,872,410 -0.03(-0.08%)
Nov 15, 2007 38.79 39.69 38.69 39.00 4,676,150 +0.39(+1.01%)
Nov 14, 2007 38.95 39.20 38.15 38.61 3,774,000 -0.27(-0.69%)
Nov 13, 2007 37.65 38.88 37.34 38.88 4,885,820 +1.75(+4.71%)
Nov 12, 2007 38.62 38.66 36.90 37.13 7,382,400 -1.89(-4.84%)
Nov 09, 2007 38.42 39.35 38.42 39.02 3,652,550 +0.00(+0.00%)
Nov 08, 2007 38.73 39.19 38.42 39.02 3,364,463 +0.32(+0.83%)
Nov 07, 2007 39.78 40.28 38.46 38.70 4,135,540 -1.22(-3.06%)
Nov 06, 2007 40.63 40.87 39.78 39.92 3,998,045 -0.74(-1.82%)
Nov 05, 2007 40.50 40.72 40.16 40.66 2,711,475 -0.12(-0.29%)
Nov 02, 2007 40.05 40.78 39.97 40.78 2,989,400 +0.73(+1.82%)
Nov 01, 2007 40.59 40.83 39.99 40.05 2,195,000 -0.68(-1.67%)
Oct 31, 2007 39.95 40.85 39.60 40.73 4,086,100 +0.68(+1.70%)
Oct 30, 2007 40.60 41.12 39.82 40.05 2,624,200 -0.61(-1.50%)
Oct 29, 2007 40.32 41.26 39.93 40.66 4,386,200 +0.76(+1.90%)
Oct 26, 2007 40.67 41.40 39.55 39.90 5,289,900 -0.47(-1.16%)
Oct 25, 2007 39.76 40.56 39.60 40.37 5,555,600 +0.48(+1.20%)
Oct 24, 2007 38.62 39.99 38.60 39.89 7,650,600 +1.24(+3.21%)
Oct 23, 2007 39.61 39.80 38.00 38.65 13,568,100 -0.81(-2.05%)
Oct 22, 2007 40.47 40.48 38.86 39.46 10,646,200 -1.32(-3.24%)
Oct 19, 2007 43.10 43.12 40.78 40.78 8,017,100 -2.34(-5.43%)
Oct 18, 2007 44.98 44.98 42.50 43.12 10,187,300 -2.43(-5.33%)
Oct 17, 2007 46.26 46.38 44.34 45.55 5,883,500 -0.39(-0.85%)
Oct 16, 2007 45.12 46.18 44.92 45.94 5,336,000 +0.80(+1.77%)
Oct 15, 2007 46.00 47.02 44.24 45.14 7,541,900 -0.08(-0.18%)
Oct 12, 2007 44.42 45.35 44.40 45.22 1,751,600 +0.95(+2.15%)
Oct 11, 2007 43.08 44.63 43.08 44.27 1,460,300 +0.21(+0.48%)
Oct 10, 2007 44.38 44.61 43.83 44.06 1,011,500 -0.33(-0.74%)
Oct 09, 2007 44.41 44.49 43.96 44.39 1,653,600 +0.18(+0.41%)
Oct 08, 2007 44.61 44.88 43.99 44.21 878,000 -0.31(-0.70%)
Oct 05, 2007 43.78 46.96 43.50 44.52 2,297,900 +0.91(+2.09%)
Oct 04, 2007 43.90 44.12 43.44 43.61 1,301,600 -0.15(-0.34%)
Oct 03, 2007 44.00 44.11 43.71 43.76 1,318,100 -0.29(-0.66%)
Oct 02, 2007 44.72 44.78 43.99 44.05 1,325,800 -0.55(-1.23%)
Oct 01, 2007 44.05 44.86 44.05 44.60 2,208,140 +0.53(+1.20%)
Sep 28, 2007 44.08 44.16 42.90 44.07 3,039,200 +0.03(+0.07%)
Sep 27, 2007 44.14 45.10 43.85 44.04 2,481,900 -0.10(-0.23%)
Sep 26, 2007 43.97 44.20 43.54 44.14 2,829,800 +0.44(+1.01%)
Sep 25, 2007 44.19 44.37 43.60 43.70 2,757,460 -0.89(-2.00%)
Sep 24, 2007 45.22 45.22 44.50 44.59 2,061,900 -0.68(-1.50%)
Sep 21, 2007 45.52 45.94 45.07 45.27 3,105,100 -0.31(-0.68%)
Sep 20, 2007 45.10 46.04 45.10 45.58 1,396,500 -0.47(-1.02%)
Sep 19, 2007 45.80 46.28 45.37 46.05 2,972,900 +0.60(+1.32%)
Sep 18, 2007 45.48 45.64 44.91 45.45 1,605,500 +0.23(+0.51%)
Sep 17, 2007 45.72 45.90 45.12 45.22 1,221,100 -0.67(-1.46%)
Sep 14, 2007 45.86 46.19 44.50 45.89 1,801,500 -0.05(-0.11%)
Sep 13, 2007 47.20 47.29 45.83 45.94 5,410,700 -0.89(-1.90%)
Sep 12, 2007 46.18 47.10 45.98 46.83 4,694,600 +0.77(+1.67%)
Sep 11, 2007 44.28 46.26 44.16 46.06 3,962,700 +1.82(+4.11%)
Sep 10, 2007 43.75 44.50 43.57 44.24 1,696,200 +0.76(+1.75%)
Sep 07, 2007 43.50 44.14 43.26 43.48 1,437,200 -0.35(-0.80%)
Sep 06, 2007 43.47 43.94 43.31 43.83 1,700,200 +0.25(+0.57%)
Sep 05, 2007 44.04 44.04 43.50 43.58 1,233,400 -0.46(-1.04%)
Sep 04, 2007 43.50 44.39 43.35 44.04 1,570,900 +0.47(+1.08%)
Aug 31, 2007 43.92 44.09 43.51 43.57 1,125,600 +0.07(+0.16%)
Aug 30, 2007 43.41 43.93 43.20 43.50 1,123,500 -0.39(-0.89%)
Aug 29, 2007 43.35 43.94 42.96 43.89 1,526,800 +0.67(+1.55%)
Aug 28, 2007 43.89 44.38 43.19 43.22 1,294,300 -0.85(-1.93%)
Aug 27, 2007 44.00 44.40 43.90 44.07 1,178,700 -0.04(-0.09%)
Aug 24, 2007 43.24 44.16 43.16 44.11 1,127,900 +0.95(+2.20%)
Aug 23, 2007 43.06 43.35 42.84 43.16 1,463,800 +0.06(+0.14%)
Aug 22, 2007 43.30 43.30 42.68 43.10 1,630,600 -0.23(-0.53%)
Aug 21, 2007 43.07 43.52 42.88 43.33 1,268,600 +0.07(+0.16%)
Aug 20, 2007 43.83 43.95 43.12 43.26 1,335,663 -0.34(-0.78%)
Aug 17, 2007 42.47 46.07 41.00 43.60 3,031,035 +0.59(+1.37%)
Aug 16, 2007 42.98 43.44 42.14 43.01 3,698,700 -0.33(-0.76%)
Aug 15, 2007 44.27 45.16 43.05 43.34 3,609,600 -1.04(-2.34%)
Aug 14, 2007 44.91 45.72 44.00 44.38 1,987,200 -0.67(-1.49%)
Aug 13, 2007 45.24 45.58 44.52 45.05 1,398,500 -0.10(-0.22%)
Aug 10, 2007 44.46 46.47 43.92 45.15 3,574,868 -1.59(-3.40%)
Aug 09, 2007 46.51 48.00 46.32 46.74 4,265,093 -1.36(-2.83%)
Aug 08, 2007 47.25 48.10 46.70 48.10 3,429,574 +0.80(+1.69%)
Aug 07, 2007 46.76 47.81 46.07 47.30 3,961,131 +0.48(+1.03%)
Aug 06, 2007 46.78 46.85 45.08 46.82 3,917,000 +1.29(+2.83%)
Aug 03, 2007 45.78 45.95 45.35 45.53 3,344,830 +0.18(+0.40%)
Aug 02, 2007 43.38 45.43 40.80 45.35 3,572,796 +0.54(+1.21%)
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.