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 (%)
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%)
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.