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 (%)
May 31, 2006 34.00 34.17 33.64 34.10 2,483,800 +0.10(+0.29%)
May 30, 2006 34.40 34.60 33.82 34.00 2,204,100 -0.76(-2.19%)
May 26, 2006 35.00 35.12 34.36 34.76 3,097,100 -0.20(-0.57%)
May 25, 2006 34.04 34.98 33.90 34.96 5,071,300 +0.92(+2.70%)
May 24, 2006 33.45 34.75 33.11 34.04 5,674,800 +1.04(+3.15%)
May 23, 2006 34.00 34.12 32.69 33.00 6,608,700 -0.97(-2.86%)
May 22, 2006 34.50 34.80 32.90 33.97 8,576,500 -1.41(-3.99%)
May 19, 2006 35.87 36.05 35.16 35.38 5,648,200 -0.80(-2.21%)
May 18, 2006 35.88 36.91 35.88 36.18 3,353,300 -0.58(-1.58%)
May 17, 2006 37.75 37.76 36.75 36.76 4,299,700 -1.14(-3.01%)
May 16, 2006 38.30 38.58 37.90 37.90 1,615,000 -0.25(-0.66%)
May 15, 2006 38.05 38.52 37.85 38.15 2,618,200 +0.15(+0.39%)
May 12, 2006 38.00 38.26 37.85 38.00 2,210,200 -0.06(-0.16%)
May 11, 2006 37.88 38.34 37.67 38.06 2,797,100 -0.14(-0.37%)
May 10, 2006 38.65 39.03 38.12 38.20 3,272,700 -0.40(-1.04%)
May 09, 2006 38.91 38.96 38.49 38.60 2,375,100 -0.32(-0.82%)
May 08, 2006 38.95 39.15 38.56 38.92 2,328,100 +0.05(+0.13%)
May 05, 2006 38.47 38.95 38.35 38.87 1,938,400 +0.63(+1.65%)
May 04, 2006 38.26 38.50 37.65 38.24 3,781,700 -0.11(-0.29%)
May 03, 2006 39.65 39.80 38.20 38.35 6,205,000 -1.07(-2.71%)
May 02, 2006 39.45 40.24 39.29 39.42 3,145,600 +0.10(+0.25%)
May 01, 2006 39.41 39.68 39.20 39.32 5,090,500 -0.16(-0.41%)
Apr 28, 2006 40.30 40.65 39.33 39.48 6,516,500 -1.19(-2.93%)
Apr 27, 2006 39.98 40.99 39.77 40.67 5,214,700 +0.49(+1.22%)
Apr 26, 2006 39.28 40.42 39.24 40.18 6,622,800 +1.13(+2.89%)
Apr 25, 2006 39.05 39.14 38.72 39.05 5,348,300 +0.30(+0.77%)
Apr 24, 2006 38.45 38.84 37.96 38.75 4,473,300 +0.29(+0.75%)
Apr 21, 2006 38.53 38.86 38.04 38.46 4,319,900 +0.06(+0.16%)
Apr 20, 2006 38.25 39.25 37.99 38.40 7,960,800 +0.90(+2.40%)
Apr 19, 2006 36.90 37.53 36.30 37.50 6,062,800 +1.10(+3.02%)
Apr 18, 2006 36.00 36.56 35.95 36.40 4,298,000 +0.30(+0.83%)
Apr 17, 2006 35.90 36.45 35.88 36.10 3,812,500 +0.20(+0.56%)
Apr 13, 2006 36.85 36.16 35.45 35.90 12,305,600 -0.95(-2.58%)
Apr 12, 2006 37.00 37.16 36.73 36.85 5,101,100 -0.15(-0.41%)
Apr 11, 2006 37.79 37.90 36.79 37.00 4,923,100 -0.79(-2.09%)
Apr 10, 2006 37.02 38.19 36.86 37.79 6,008,700 +0.77(+2.08%)
Apr 07, 2006 37.00 37.39 36.82 37.02 5,569,500 -0.04(-0.11%)
Apr 06, 2006 36.30 37.33 36.10 37.06 11,930,500 +0.81(+2.23%)
Apr 05, 2006 36.06 36.49 35.10 36.25 51,649,700 -5.05(-12.23%)
Apr 04, 2006 41.18 41.90 41.15 41.30 4,653,000 -0.39(-0.94%)
Apr 03, 2006 41.32 42.00 41.31 41.69 5,101,200 +0.69(+1.68%)
Mar 31, 2006 40.54 41.08 40.30 41.00 5,355,300 -0.39(-0.94%)
Mar 30, 2006 40.45 41.65 40.40 41.39 4,748,600 +0.99(+2.45%)
Mar 29, 2006 41.60 41.98 40.38 40.40 7,348,300 -0.91(-2.20%)
Mar 28, 2006 42.05 42.20 41.21 41.31 5,004,000 -1.10(-2.59%)
Mar 27, 2006 43.75 43.75 42.11 42.41 5,270,200 -1.44(-3.28%)
Mar 24, 2006 43.87 44.10 43.40 43.85 2,494,400 -0.16(-0.36%)
Mar 23, 2006 44.60 44.65 43.69 44.01 2,766,100 -0.58(-1.30%)
Mar 22, 2006 44.09 44.79 44.05 44.59 1,886,900 +0.34(+0.77%)
Mar 21, 2006 45.22 45.22 44.22 44.25 1,805,100 -0.77(-1.71%)
Mar 20, 2006 44.91 45.10 44.28 45.02 1,934,100 -0.03(-0.07%)
Mar 17, 2006 44.64 45.37 44.54 45.05 2,248,400 +0.51(+1.15%)
Mar 16, 2006 44.83 45.10 44.25 44.54 3,491,900 -0.29(-0.65%)
Mar 15, 2006 45.03 45.33 44.60 44.83 3,221,200 -0.20(-0.44%)
Mar 14, 2006 45.97 45.99 44.93 45.03 2,912,500 -0.94(-2.04%)
Mar 13, 2006 46.35 46.83 45.80 45.97 2,077,500 -0.54(-1.16%)
Mar 10, 2006 45.78 46.66 45.76 46.51 3,260,500 +0.73(+1.59%)
Mar 09, 2006 45.00 46.17 44.96 45.78 3,427,100 +0.89(+1.98%)
Mar 08, 2006 44.85 45.07 44.38 44.89 1,724,000 +0.10(+0.22%)
Mar 07, 2006 45.21 45.47 44.65 44.79 1,910,700 -0.37(-0.82%)
Mar 06, 2006 45.40 45.60 44.96 45.16 1,841,900 -0.24(-0.53%)
Mar 03, 2006 45.55 45.81 45.20 45.40 1,977,900 -0.15(-0.33%)
Mar 02, 2006 45.33 45.59 45.08 45.55 2,532,600 +0.22(+0.49%)
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.