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, 2007 43.64 43.65 42.65 42.79 2,720,601 -0.98(-2.24%)
Apr 27, 2007 43.42 43.95 43.42 43.77 2,235,500 +0.16(+0.37%)
Apr 26, 2007 43.74 44.00 43.23 43.61 2,806,500 -0.13(-0.30%)
Apr 25, 2007 44.10 44.10 43.55 43.74 2,843,471 -0.26(-0.59%)
Apr 24, 2007 43.45 44.00 43.34 44.00 4,056,149 +0.47(+1.08%)
Apr 23, 2007 43.30 43.83 43.24 43.53 3,982,800 +0.37(+0.86%)
Apr 20, 2007 43.85 44.32 43.03 43.16 23,893,048 -0.22(-0.51%)
Apr 19, 2007 42.00 43.67 41.76 43.38 7,067,431 +2.25(+5.47%)
Apr 18, 2007 41.47 41.76 40.96 41.13 2,253,400 -0.32(-0.77%)
Apr 17, 2007 41.61 41.85 41.14 41.45 4,097,683 +0.53(+1.30%)
Apr 16, 2007 40.34 40.92 40.07 40.92 2,500,339 +0.68(+1.69%)
Apr 13, 2007 41.00 41.00 39.81 40.24 2,141,610 +0.11(+0.27%)
Apr 12, 2007 38.75 40.76 38.75 40.13 5,065,741 +1.39(+3.59%)
Apr 11, 2007 38.47 38.83 38.24 38.74 3,522,908 +0.27(+0.70%)
Apr 10, 2007 38.45 38.51 38.39 38.47 1,361,600 +0.01(+0.03%)
Apr 09, 2007 38.47 38.59 38.22 38.46 1,665,300 +0.00(+0.00%)
Apr 05, 2007 38.71 38.75 38.37 38.46 1,899,572 -0.39(-1.00%)
Apr 04, 2007 38.48 39.00 38.28 38.85 1,802,800 +0.07(+0.18%)
Apr 03, 2007 38.01 38.79 37.97 38.78 2,762,236 +0.91(+2.40%)
Apr 02, 2007 37.77 37.98 37.26 37.87 2,251,711 +0.26(+0.69%)
Mar 30, 2007 37.49 37.73 36.75 37.61 2,469,800 +0.06(+0.16%)
Mar 29, 2007 38.12 38.26 37.37 37.55 2,137,443 -0.48(-1.26%)
Mar 28, 2007 38.26 38.51 37.91 38.03 1,535,824 -0.40(-1.04%)
Mar 27, 2007 38.86 38.91 38.16 38.43 1,656,500 -0.49(-1.26%)
Mar 26, 2007 38.94 39.09 38.30 38.92 2,440,200 -0.21(-0.54%)
Mar 23, 2007 38.04 39.21 37.93 39.13 3,131,836 +1.20(+3.16%)
Mar 22, 2007 38.21 38.29 37.83 37.93 2,035,770 -0.45(-1.17%)
Mar 21, 2007 37.95 38.38 37.66 38.38 2,240,246 +0.59(+1.56%)
Mar 20, 2007 38.30 38.81 37.78 37.79 1,481,300 -0.02(-0.05%)
Mar 19, 2007 37.84 38.04 37.68 37.81 1,297,100 +0.22(+0.59%)
Mar 16, 2007 37.87 37.98 37.32 37.59 2,421,600 -0.15(-0.40%)
Mar 15, 2007 38.50 38.50 37.48 37.74 3,004,961 -0.76(-1.97%)
Mar 14, 2007 36.77 38.65 36.51 38.50 2,333,700 +0.12(+0.31%)
Mar 13, 2007 39.28 39.09 38.34 38.38 1,625,700 -0.90(-2.29%)
Mar 12, 2007 39.40 39.89 39.17 39.28 1,835,500 -0.60(-1.50%)
Mar 09, 2007 39.85 39.94 39.61 39.88 1,216,700 +0.18(+0.45%)
Mar 08, 2007 39.49 39.92 39.27 39.70 1,257,700 +0.24(+0.61%)
Mar 07, 2007 39.10 39.72 39.02 39.46 2,014,600 +0.24(+0.61%)
Mar 06, 2007 39.38 39.61 39.10 39.22 2,244,500 -0.06(-0.15%)
Mar 05, 2007 39.36 39.75 39.00 39.28 3,003,900 -0.22(-0.56%)
Mar 02, 2007 39.04 39.80 38.79 39.50 3,211,000 +0.46(+1.18%)
Mar 01, 2007 39.23 39.58 38.29 39.04 3,044,820 -0.63(-1.59%)
Feb 28, 2007 39.32 40.18 39.32 39.67 2,631,500 +0.24(+0.61%)
Feb 27, 2007 39.96 40.32 38.96 39.43 3,594,600 -0.86(-2.13%)
Feb 26, 2007 40.98 41.00 40.23 40.29 2,274,741 -0.20(-0.49%)
Feb 23, 2007 40.20 40.62 40.08 40.49 1,758,700 +0.09(+0.22%)
Feb 22, 2007 40.43 40.75 40.11 40.40 2,445,200 -0.17(-0.42%)
Feb 21, 2007 40.00 41.00 39.95 40.57 5,339,400 -0.91(-2.19%)
Feb 20, 2007 41.74 41.86 41.20 41.48 2,144,300 -0.36(-0.86%)
Feb 16, 2007 42.36 42.36 41.52 41.84 1,700,000 -0.04(-0.10%)
Feb 15, 2007 41.45 41.95 41.43 41.88 1,410,000 -0.05(-0.12%)
Feb 14, 2007 41.64 42.04 41.64 41.93 2,034,741 +0.28(+0.67%)
Feb 13, 2007 42.02 42.12 41.26 41.65 3,682,725 -0.27(-0.64%)
Feb 12, 2007 42.25 42.53 41.64 41.92 3,092,800 -0.09(-0.21%)
Feb 09, 2007 42.79 42.85 41.85 42.01 2,678,500 -0.92(-2.14%)
Feb 08, 2007 43.25 43.46 42.63 42.93 2,822,100 +0.39(+0.92%)
Feb 07, 2007 41.96 42.73 41.87 42.54 3,071,300 +0.44(+1.05%)
Feb 06, 2007 42.49 42.93 41.68 42.10 3,727,800 -0.46(-1.08%)
Feb 05, 2007 41.58 42.58 41.58 42.56 3,961,500 +0.94(+2.26%)
Feb 02, 2007 42.11 42.75 41.43 41.62 4,575,900 -0.55(-1.30%)
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.