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%)
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.