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 (%)
Nov 30, 2005 48.19 48.48 47.70 47.77 2,037,500 -0.40(-0.83%)
Nov 29, 2005 48.75 49.32 48.12 48.17 2,083,700 -0.58(-1.19%)
Nov 28, 2005 49.25 49.42 48.68 48.75 1,113,500 -0.40(-0.81%)
Nov 25, 2005 49.45 49.45 48.50 49.15 485,000 -0.07(-0.14%)
Nov 23, 2005 49.11 49.65 48.75 49.22 1,355,200 +0.20(+0.41%)
Nov 22, 2005 50.70 50.70 48.55 49.02 3,148,000 -1.68(-3.31%)
Nov 21, 2005 51.07 51.16 50.18 50.70 1,190,100 -0.21(-0.41%)
Nov 18, 2005 50.50 51.36 50.39 50.91 1,677,400 +0.69(+1.37%)
Nov 17, 2005 50.00 50.44 49.60 50.22 1,341,300 +0.22(+0.44%)
Nov 16, 2005 49.50 50.09 49.34 50.00 1,909,500 +0.53(+1.07%)
Nov 15, 2005 50.42 50.29 47.51 49.47 4,277,600 -0.90(-1.79%)
Nov 14, 2005 51.46 51.46 50.35 50.37 1,070,600 -0.54(-1.06%)
Nov 11, 2005 50.97 51.08 50.60 50.91 1,113,800 +0.12(+0.24%)
Nov 10, 2005 49.62 50.85 49.39 50.79 2,385,300 +1.39(+2.81%)
Nov 09, 2005 49.28 50.08 49.27 49.40 1,423,300 +0.13(+0.26%)
Nov 08, 2005 49.73 49.88 49.05 49.27 1,315,900 -0.47(-0.94%)
Nov 07, 2005 49.52 50.05 49.07 49.74 1,824,400 +0.22(+0.44%)
Nov 04, 2005 50.00 50.20 49.30 49.52 1,354,500 -0.50(-1.00%)
Nov 03, 2005 49.41 50.40 49.41 50.02 2,456,600 -0.42(-0.83%)
Nov 02, 2005 48.34 50.70 48.32 50.44 4,442,200 +2.10(+4.34%)
Nov 01, 2005 48.40 48.73 48.21 48.34 2,604,000 +0.27(+0.56%)
Oct 31, 2005 47.43 48.18 47.34 48.07 2,154,600 +0.89(+1.89%)
Oct 28, 2005 47.50 47.71 46.84 47.18 1,649,300 -0.07(-0.15%)
Oct 27, 2005 47.27 47.86 47.11 47.25 1,701,100 -0.27(-0.57%)
Oct 26, 2005 48.00 48.40 47.35 47.52 1,813,100 -0.75(-1.55%)
Oct 25, 2005 48.62 48.62 47.86 48.27 1,179,100 -0.36(-0.74%)
Oct 24, 2005 48.22 48.63 47.96 48.63 1,941,200 +0.62(+1.29%)
Oct 21, 2005 48.92 48.94 47.81 48.01 2,304,100 -0.40(-0.83%)
Oct 20, 2005 48.80 49.40 47.97 48.41 2,930,300 -0.39(-0.80%)
Oct 19, 2005 48.50 48.90 47.96 48.80 2,548,400 +0.05(+0.10%)
Oct 18, 2005 47.30 49.42 47.01 48.75 5,663,200 +2.10(+4.50%)
Oct 17, 2005 47.48 47.63 46.05 46.65 4,834,100 +0.89(+1.94%)
Oct 14, 2005 45.05 45.87 45.00 45.76 1,203,000 +0.71(+1.58%)
Oct 13, 2005 44.32 45.15 44.01 45.05 1,831,700 +0.80(+1.81%)
Oct 12, 2005 44.85 45.18 44.00 44.25 2,661,900 -0.70(-1.56%)
Oct 11, 2005 45.70 45.95 44.84 44.95 1,520,700 -0.90(-1.96%)
Oct 10, 2005 45.91 46.22 45.70 45.85 1,063,600 -0.07(-0.15%)
Oct 07, 2005 45.97 45.97 45.18 45.92 1,385,200 -0.03(-0.07%)
Oct 06, 2005 46.45 46.60 45.56 45.95 1,803,900 -0.16(-0.35%)
Oct 05, 2005 46.85 46.85 46.00 46.11 1,079,800 -0.74(-1.58%)
Oct 04, 2005 46.98 47.45 46.52 46.85 1,427,400 +0.46(+0.99%)
Oct 03, 2005 46.95 47.07 46.15 46.39 1,521,900 -0.41(-0.88%)
Sep 30, 2005 46.90 47.24 46.45 46.80 1,260,600 -0.09(-0.19%)
Sep 29, 2005 46.10 47.02 45.91 46.89 2,513,200 +1.24(+2.72%)
Sep 28, 2005 45.80 45.93 45.33 45.65 1,030,800 -0.17(-0.37%)
Sep 27, 2005 46.10 46.40 45.56 45.82 1,559,900 -0.15(-0.33%)
Sep 26, 2005 45.95 46.18 45.53 45.97 1,097,900 -0.11(-0.24%)
Sep 23, 2005 46.08 46.37 45.75 46.08 2,470,500 -0.12(-0.26%)
Sep 22, 2005 45.47 46.40 45.47 46.20 1,352,700 +0.73(+1.61%)
Sep 21, 2005 45.76 45.84 45.41 45.47 967,700 -0.49(-1.07%)
Sep 20, 2005 45.89 46.22 45.69 45.96 1,154,700 +0.27(+0.59%)
Sep 19, 2005 45.69 46.01 45.30 45.69 1,146,100 -0.76(-1.64%)
Sep 16, 2005 45.99 46.45 45.92 46.45 1,956,300 +0.46(+1.00%)
Sep 15, 2005 47.22 47.39 45.76 45.99 1,994,600 -1.01(-2.15%)
Sep 14, 2005 46.65 47.59 46.65 47.00 1,571,500 +0.22(+0.47%)
Sep 13, 2005 46.80 46.95 46.49 46.78 1,348,700 -0.12(-0.26%)
Sep 12, 2005 47.35 47.53 46.66 46.90 1,379,400 -0.59(-1.24%)
Sep 09, 2005 47.70 47.76 47.39 47.49 898,500 -0.07(-0.15%)
Sep 08, 2005 47.00 47.60 46.95 47.56 1,233,600 +0.45(+0.96%)
Sep 07, 2005 47.20 47.65 47.01 47.11 1,185,700 -0.03(-0.06%)
Sep 06, 2005 46.63 47.33 46.61 47.14 1,217,200 +0.62(+1.33%)
Sep 02, 2005 46.70 47.00 46.20 46.52 899,700 +0.12(+0.26%)
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.