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 (%)
May 31, 2005 40.20 40.36 39.90 40.12 1,083,100 -0.23(-0.57%)
May 27, 2005 40.80 40.85 40.21 40.35 1,189,700 -0.27(-0.66%)
May 26, 2005 41.00 41.00 40.46 40.62 2,038,500 -0.38(-0.93%)
May 25, 2005 41.04 41.28 40.88 41.00 4,379,600 -0.16(-0.39%)
May 24, 2005 40.90 41.23 40.68 41.16 3,188,600 +0.24(+0.59%)
May 23, 2005 40.20 41.07 40.00 40.92 2,223,400 +0.80(+1.99%)
May 20, 2005 40.07 40.17 39.85 40.12 991,000 +0.18(+0.45%)
May 19, 2005 39.95 40.01 39.65 39.94 1,080,400 +0.02(+0.05%)
May 18, 2005 39.70 40.20 39.58 39.92 3,141,900 +0.37(+0.94%)
May 17, 2005 38.88 39.66 38.56 39.55 2,356,000 +0.49(+1.25%)
May 16, 2005 38.54 39.12 38.46 39.06 1,460,400 +0.62(+1.61%)
May 13, 2005 37.90 38.62 37.78 38.44 2,300,900 +0.33(+0.87%)
May 12, 2005 38.92 38.93 38.11 38.11 1,301,000 -0.34(-0.88%)
May 11, 2005 37.80 38.50 37.51 38.45 1,739,900 +0.65(+1.72%)
May 10, 2005 37.79 38.11 37.70 37.80 2,035,100 -0.34(-0.89%)
May 09, 2005 38.45 38.60 38.00 38.14 1,173,700 -0.36(-0.94%)
May 06, 2005 38.75 38.98 38.49 38.50 1,224,900 -0.02(-0.05%)
May 05, 2005 38.65 38.92 38.34 38.52 926,700 -0.18(-0.47%)
May 04, 2005 38.40 38.80 38.38 38.70 2,693,700 +0.48(+1.26%)
May 03, 2005 38.50 38.58 37.90 38.22 1,547,000 -0.36(-0.93%)
May 02, 2005 39.11 39.25 38.32 38.58 1,563,200 -0.45(-1.15%)
Apr 29, 2005 38.70 39.12 38.44 39.03 1,264,000 +0.33(+0.85%)
Apr 28, 2005 38.81 39.04 38.44 38.70 1,237,300 -0.41(-1.05%)
Apr 27, 2005 39.08 39.18 38.05 39.11 1,574,400 +0.04(+0.10%)
Apr 26, 2005 39.66 39.87 39.05 39.07 1,887,200 -0.59(-1.49%)
Apr 25, 2005 40.30 40.30 39.50 39.66 1,718,500 -0.34(-0.85%)
Apr 22, 2005 39.90 40.47 39.70 40.00 2,529,400 +0.15(+0.38%)
Apr 21, 2005 40.00 40.51 39.48 39.85 3,845,700 +0.18(+0.45%)
Apr 20, 2005 39.10 40.60 38.73 39.67 7,571,900 +3.41(+9.40%)
Apr 19, 2005 36.01 36.56 35.60 36.26 2,165,500 +0.25(+0.69%)
Apr 18, 2005 36.50 36.50 35.60 36.01 1,496,300 -0.15(-0.41%)
Apr 15, 2005 36.20 36.60 36.08 36.16 2,673,400 -0.26(-0.71%)
Apr 14, 2005 35.75 36.65 35.75 36.42 4,108,200 +1.17(+3.32%)
Apr 13, 2005 36.34 36.45 35.16 35.25 2,231,800 -1.09(-3.00%)
Apr 12, 2005 36.08 36.37 35.81 36.34 1,224,500 +0.30(+0.83%)
Apr 11, 2005 36.57 36.63 35.96 36.04 1,121,700 -0.40(-1.10%)
Apr 08, 2005 36.90 37.08 36.30 36.44 1,516,900 -0.37(-1.01%)
Apr 07, 2005 36.69 36.82 36.22 36.81 1,160,300 +0.24(+0.66%)
Apr 06, 2005 36.80 37.22 36.50 36.57 2,014,100 -0.07(-0.19%)
Apr 05, 2005 35.84 36.75 35.60 36.64 2,331,800 +0.95(+2.66%)
Apr 04, 2005 35.08 35.74 35.04 35.69 2,423,600 +0.63(+1.80%)
Apr 01, 2005 36.00 36.15 34.48 35.06 5,069,700 -0.94(-2.61%)
Mar 31, 2005 36.48 36.50 35.80 36.00 2,962,000 -0.48(-1.32%)
Mar 30, 2005 36.50 36.60 36.14 36.48 1,994,800 -0.08(-0.22%)
Mar 29, 2005 36.75 36.82 36.28 36.56 1,404,700 -0.24(-0.65%)
Mar 28, 2005 37.05 37.21 36.55 36.80 2,378,900 -0.15(-0.41%)
Mar 24, 2005 37.37 37.62 36.95 36.95 1,365,700 -0.43(-1.15%)
Mar 23, 2005 37.09 37.54 37.04 37.38 2,576,100 +0.32(+0.86%)
Mar 22, 2005 36.85 37.39 36.75 37.06 2,553,600 +0.36(+0.98%)
Mar 21, 2005 36.73 36.93 36.45 36.70 1,198,700 -0.12(-0.33%)
Mar 18, 2005 36.99 37.06 36.38 36.82 2,456,200 -0.07(-0.19%)
Mar 17, 2005 37.10 37.14 36.50 36.89 1,993,500 +0.14(+0.38%)
Mar 16, 2005 37.07 37.09 36.40 36.75 1,557,500 -0.35(-0.94%)
Mar 15, 2005 37.56 37.62 36.76 37.10 2,347,600 -0.35(-0.93%)
Mar 14, 2005 38.00 38.00 37.28 37.45 1,958,400 -0.21(-0.56%)
Mar 11, 2005 38.30 38.30 37.37 37.66 2,437,500 -0.54(-1.41%)
Mar 10, 2005 38.90 38.90 38.10 38.20 1,837,000 -0.58(-1.50%)
Mar 09, 2005 39.30 39.36 38.32 38.78 1,687,600 -0.51(-1.30%)
Mar 08, 2005 39.30 39.51 39.10 39.29 1,264,900 +0.16(+0.41%)
Mar 07, 2005 39.17 39.39 38.99 39.13 1,194,500 +0.13(+0.33%)
Mar 04, 2005 39.15 39.33 38.92 39.00 1,305,500 +0.22(+0.57%)
Mar 03, 2005 38.85 39.06 38.63 38.78 1,588,200 +0.01(+0.03%)
Mar 02, 2005 39.14 39.29 38.69 38.77 1,349,200 -0.62(-1.57%)
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.