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, 2006 37.41 37.41 36.78 36.90 3,067,200 -0.51(-1.36%)
Jul 28, 2006 35.87 37.50 35.87 37.41 5,478,100 +1.61(+4.50%)
Jul 27, 2006 36.30 36.60 35.48 35.80 4,033,000 -0.58(-1.59%)
Jul 26, 2006 35.95 36.53 35.11 36.38 5,479,800 +0.44(+1.22%)
Jul 25, 2006 33.05 36.30 33.00 35.94 9,566,000 +2.54(+7.60%)
Jul 24, 2006 33.38 33.90 33.12 33.40 2,835,400 +0.03(+0.09%)
Jul 21, 2006 34.15 34.16 33.22 33.37 3,339,700 -0.68(-2.00%)
Jul 20, 2006 33.75 34.25 33.75 34.05 3,058,700 +0.00(+0.00%)
Jul 19, 2006 32.28 35.09 33.25 34.05 6,962,900 +1.78(+5.52%)
Jul 18, 2006 32.35 32.48 31.50 32.27 3,553,100 +0.03(+0.09%)
Jul 17, 2006 32.32 32.90 31.92 32.24 3,033,700 -0.01(-0.03%)
Jul 14, 2006 32.79 32.92 31.85 32.25 3,041,500 -0.48(-1.47%)
Jul 13, 2006 33.10 33.42 32.68 32.73 3,547,000 -0.79(-2.36%)
Jul 12, 2006 34.15 34.21 33.36 33.52 3,077,600 -0.68(-1.99%)
Jul 11, 2006 34.19 34.61 33.96 34.20 2,331,400 +0.11(+0.32%)
Jul 10, 2006 34.21 35.25 33.83 34.09 4,076,100 +0.49(+1.46%)
Jul 07, 2006 32.33 34.45 32.18 33.60 7,089,000 +1.53(+4.77%)
Jul 06, 2006 31.80 32.17 31.68 32.07 2,200,000 +0.26(+0.82%)
Jul 05, 2006 32.53 32.54 31.67 31.81 2,362,900 -1.18(-3.58%)
Jul 03, 2006 32.60 32.99 32.40 32.99 1,065,200 +0.57(+1.76%)
Jun 30, 2006 32.61 32.74 32.30 32.42 1,983,400 -0.02(-0.06%)
Jun 29, 2006 31.50 32.58 31.34 32.44 5,227,800 +0.82(+2.59%)
Jun 28, 2006 31.86 32.20 31.20 31.62 3,557,400 -0.22(-0.69%)
Jun 27, 2006 32.50 32.50 31.80 31.84 3,057,500 -0.80(-2.45%)
Jun 26, 2006 33.02 33.42 32.53 32.64 4,296,600 -0.42(-1.27%)
Jun 23, 2006 33.42 33.62 32.78 33.06 2,631,000 -0.59(-1.75%)
Jun 22, 2006 33.40 33.81 32.96 33.65 4,645,200 +0.22(+0.66%)
Jun 21, 2006 34.00 34.15 33.25 33.43 2,599,800 -0.58(-1.71%)
Jun 20, 2006 33.65 34.12 32.95 34.01 4,502,600 +0.35(+1.04%)
Jun 19, 2006 34.50 34.75 33.64 33.66 2,683,400 -0.75(-2.18%)
Jun 16, 2006 35.17 35.31 34.16 34.41 5,081,200 -0.90(-2.55%)
Jun 15, 2006 33.01 35.37 32.78 35.31 8,438,700 +2.65(+8.11%)
Jun 14, 2006 31.25 32.70 31.25 32.66 6,647,600 +0.90(+2.83%)
Jun 13, 2006 32.88 33.04 31.75 31.76 3,675,300 -1.31(-3.96%)
Jun 12, 2006 33.13 33.44 32.98 33.07 2,758,400 +0.19(+0.58%)
Jun 09, 2006 33.31 33.60 32.81 32.88 2,205,800 -0.29(-0.87%)
Jun 08, 2006 33.30 33.35 32.52 33.17 5,642,500 -0.37(-1.10%)
Jun 07, 2006 33.53 33.91 33.35 33.54 2,147,700 +0.01(+0.03%)
Jun 06, 2006 33.90 33.96 33.07 33.53 3,302,700 -0.57(-1.67%)
Jun 05, 2006 34.29 34.40 33.96 34.10 2,903,900 -0.40(-1.16%)
Jun 02, 2006 33.80 34.54 33.47 34.50 2,476,300 +0.60(+1.77%)
Jun 01, 2006 34.15 34.36 33.69 33.90 3,316,900 -0.20(-0.59%)
May 31, 2006 34.00 34.17 33.64 34.10 2,483,800 +0.10(+0.29%)
May 30, 2006 34.40 34.60 33.82 34.00 2,204,100 -0.76(-2.19%)
May 26, 2006 35.00 35.12 34.36 34.76 3,097,100 -0.20(-0.57%)
May 25, 2006 34.04 34.98 33.90 34.96 5,071,300 +0.92(+2.70%)
May 24, 2006 33.45 34.75 33.11 34.04 5,674,800 +1.04(+3.15%)
May 23, 2006 34.00 34.12 32.69 33.00 6,608,700 -0.97(-2.86%)
May 22, 2006 34.50 34.80 32.90 33.97 8,576,500 -1.41(-3.99%)
May 19, 2006 35.87 36.05 35.16 35.38 5,648,200 -0.80(-2.21%)
May 18, 2006 35.88 36.91 35.88 36.18 3,353,300 -0.58(-1.58%)
May 17, 2006 37.75 37.76 36.75 36.76 4,299,700 -1.14(-3.01%)
May 16, 2006 38.30 38.58 37.90 37.90 1,615,000 -0.25(-0.66%)
May 15, 2006 38.05 38.52 37.85 38.15 2,618,200 +0.15(+0.39%)
May 12, 2006 38.00 38.26 37.85 38.00 2,210,200 -0.06(-0.16%)
May 11, 2006 37.88 38.34 37.67 38.06 2,797,100 -0.14(-0.37%)
May 10, 2006 38.65 39.03 38.12 38.20 3,272,700 -0.40(-1.04%)
May 09, 2006 38.91 38.96 38.49 38.60 2,375,100 -0.32(-0.82%)
May 08, 2006 38.95 39.15 38.56 38.92 2,328,100 +0.05(+0.13%)
May 05, 2006 38.47 38.95 38.35 38.87 1,938,400 +0.63(+1.65%)
May 04, 2006 38.26 38.50 37.65 38.24 3,781,700 -0.11(-0.29%)
May 03, 2006 39.65 39.80 38.20 38.35 6,205,000 -1.07(-2.71%)
May 02, 2006 39.45 40.24 39.29 39.42 3,145,600 +0.10(+0.25%)
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.