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 (%)
Dec 31, 2007 41.00 41.11 40.26 40.64 2,038,101 -0.43(-1.05%)
Dec 28, 2007 41.73 41.74 41.06 41.07 1,247,292 -0.14(-0.34%)
Dec 27, 2007 41.25 41.51 41.00 41.21 1,751,988 -0.10(-0.24%)
Dec 26, 2007 41.20 41.65 41.00 41.31 1,045,842 +0.06(+0.15%)
Dec 24, 2007 40.94 41.40 40.94 41.25 766,240 +0.05(+0.12%)
Dec 21, 2007 41.40 41.59 41.09 41.20 2,561,328 +0.20(+0.49%)
Dec 20, 2007 40.87 41.29 40.71 41.00 2,120,790 +0.35(+0.86%)
Dec 19, 2007 40.78 40.88 40.50 40.65 2,332,337 -0.09(-0.22%)
Dec 18, 2007 40.90 40.97 40.34 40.74 2,956,280 +0.21(+0.52%)
Dec 17, 2007 42.23 42.23 40.45 40.53 4,429,065 -1.58(-3.75%)
Dec 14, 2007 41.40 42.57 41.04 42.11 3,566,013 +0.72(+1.74%)
Dec 13, 2007 41.60 41.80 40.88 41.39 2,971,486 -0.01(-0.02%)
Dec 12, 2007 41.49 41.78 41.06 41.40 3,951,301 +0.73(+1.79%)
Dec 11, 2007 40.64 41.66 40.58 40.67 2,895,639 +0.12(+0.30%)
Dec 10, 2007 39.83 40.80 39.75 40.55 2,043,499 +0.75(+1.88%)
Dec 07, 2007 40.39 40.61 39.78 39.80 1,504,581 -0.60(-1.49%)
Dec 06, 2007 39.64 41.01 39.45 40.40 2,736,633 +0.75(+1.89%)
Dec 05, 2007 39.57 39.74 39.20 39.65 2,493,100 +0.27(+0.69%)
Dec 04, 2007 39.27 39.86 39.05 39.38 1,962,449 -0.05(-0.13%)
Dec 03, 2007 39.64 39.78 39.36 39.43 1,634,500 -0.32(-0.81%)
Nov 30, 2007 40.09 40.26 39.46 39.75 2,282,100 +0.00(+0.00%)
Nov 29, 2007 40.02 40.25 39.55 39.75 2,077,433 -0.32(-0.80%)
Nov 28, 2007 38.84 40.15 38.84 40.07 2,263,961 +1.18(+3.03%)
Nov 27, 2007 38.40 38.94 38.27 38.89 2,002,597 +0.61(+1.59%)
Nov 26, 2007 38.63 39.61 38.28 38.28 1,805,697 -0.67(-1.72%)
Nov 23, 2007 38.66 38.96 38.33 38.95 483,735 +0.62(+1.62%)
Nov 21, 2007 38.96 39.36 38.33 38.33 2,213,478 -0.88(-2.24%)
Nov 20, 2007 38.90 39.68 38.75 39.21 2,539,394 +0.45(+1.16%)
Nov 19, 2007 39.45 39.56 38.73 38.76 3,406,352 -0.21(-0.54%)
Nov 16, 2007 39.32 39.44 38.72 38.97 2,872,410 -0.03(-0.08%)
Nov 15, 2007 38.79 39.69 38.69 39.00 4,676,150 +0.39(+1.01%)
Nov 14, 2007 38.95 39.20 38.15 38.61 3,774,000 -0.27(-0.69%)
Nov 13, 2007 37.65 38.88 37.34 38.88 4,885,820 +1.75(+4.71%)
Nov 12, 2007 38.62 38.66 36.90 37.13 7,382,400 -1.89(-4.84%)
Nov 09, 2007 38.42 39.35 38.42 39.02 3,652,550 +0.00(+0.00%)
Nov 08, 2007 38.73 39.19 38.42 39.02 3,364,463 +0.32(+0.83%)
Nov 07, 2007 39.78 40.28 38.46 38.70 4,135,540 -1.22(-3.06%)
Nov 06, 2007 40.63 40.87 39.78 39.92 3,998,045 -0.74(-1.82%)
Nov 05, 2007 40.50 40.72 40.16 40.66 2,711,475 -0.12(-0.29%)
Nov 02, 2007 40.05 40.78 39.97 40.78 2,989,400 +0.73(+1.82%)
Nov 01, 2007 40.59 40.83 39.99 40.05 2,195,000 -0.68(-1.67%)
Oct 31, 2007 39.95 40.85 39.60 40.73 4,086,100 +0.68(+1.70%)
Oct 30, 2007 40.60 41.12 39.82 40.05 2,624,200 -0.61(-1.50%)
Oct 29, 2007 40.32 41.26 39.93 40.66 4,386,200 +0.76(+1.90%)
Oct 26, 2007 40.67 41.40 39.55 39.90 5,289,900 -0.47(-1.16%)
Oct 25, 2007 39.76 40.56 39.60 40.37 5,555,600 +0.48(+1.20%)
Oct 24, 2007 38.62 39.99 38.60 39.89 7,650,600 +1.24(+3.21%)
Oct 23, 2007 39.61 39.80 38.00 38.65 13,568,100 -0.81(-2.05%)
Oct 22, 2007 40.47 40.48 38.86 39.46 10,646,200 -1.32(-3.24%)
Oct 19, 2007 43.10 43.12 40.78 40.78 8,017,100 -2.34(-5.43%)
Oct 18, 2007 44.98 44.98 42.50 43.12 10,187,300 -2.43(-5.33%)
Oct 17, 2007 46.26 46.38 44.34 45.55 5,883,500 -0.39(-0.85%)
Oct 16, 2007 45.12 46.18 44.92 45.94 5,336,000 +0.80(+1.77%)
Oct 15, 2007 46.00 47.02 44.24 45.14 7,541,900 -0.08(-0.18%)
Oct 12, 2007 44.42 45.35 44.40 45.22 1,751,600 +0.95(+2.15%)
Oct 11, 2007 43.08 44.63 43.08 44.27 1,460,300 +0.21(+0.48%)
Oct 10, 2007 44.38 44.61 43.83 44.06 1,011,500 -0.33(-0.74%)
Oct 09, 2007 44.41 44.49 43.96 44.39 1,653,600 +0.18(+0.41%)
Oct 08, 2007 44.61 44.88 43.99 44.21 878,000 -0.31(-0.70%)
Oct 05, 2007 43.78 46.96 43.50 44.52 2,297,900 +0.91(+2.09%)
Oct 04, 2007 43.90 44.12 43.44 43.61 1,301,600 -0.15(-0.34%)
Oct 03, 2007 44.00 44.11 43.71 43.76 1,318,100 -0.29(-0.66%)
Oct 02, 2007 44.72 44.78 43.99 44.05 1,325,800 -0.55(-1.23%)
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.