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 (%)
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%)
Aug 01, 2007 43.27 44.85 43.27 44.81 5,018,818 +1.67(+3.87%)
Jul 31, 2007 43.32 43.87 42.69 43.14 3,898,400 -0.07(-0.16%)
Jul 30, 2007 42.42 43.40 42.11 43.21 3,489,600 +0.87(+2.05%)
Jul 27, 2007 43.93 44.03 42.34 42.34 3,240,448 -1.76(-3.99%)
Jul 26, 2007 44.92 45.25 40.50 44.10 3,406,018 -0.85(-1.89%)
Jul 25, 2007 45.20 45.35 44.69 44.95 3,321,327 -0.17(-0.38%)
Jul 24, 2007 45.19 45.23 44.41 45.12 2,691,459 -0.07(-0.15%)
Jul 23, 2007 44.98 45.46 44.97 45.19 1,559,100 +0.20(+0.44%)
Jul 20, 2007 45.00 45.39 44.91 44.99 3,362,277 -0.08(-0.18%)
Jul 19, 2007 45.15 45.37 44.63 45.07 4,040,200 +0.14(+0.31%)
Jul 18, 2007 43.94 45.00 43.68 44.93 9,913,000 +2.35(+5.52%)
Jul 17, 2007 42.60 43.84 42.25 42.58 2,671,200 +0.47(+1.12%)
Jul 16, 2007 42.08 42.47 41.97 42.11 1,801,600 +0.02(+0.05%)
Jul 13, 2007 41.85 42.29 41.68 42.09 1,578,400 -0.01(-0.02%)
Jul 12, 2007 41.97 42.10 41.65 42.10 1,342,000 +0.45(+1.08%)
Jul 11, 2007 41.89 41.98 41.42 41.65 1,768,600 -0.14(-0.34%)
Jul 10, 2007 42.08 42.35 41.77 41.79 2,144,600 -0.43(-1.02%)
Jul 09, 2007 42.92 43.09 42.16 42.22 2,398,800 -0.47(-1.10%)
Jul 06, 2007 41.80 42.92 41.63 42.69 2,218,197 +0.94(+2.25%)
Jul 05, 2007 41.78 41.94 41.29 41.75 1,471,340 -0.09(-0.22%)
Jul 03, 2007 41.52 42.20 41.51 41.84 644,000 -0.19(-0.45%)
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.