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 (%)
Oct 31, 2003 28.95 29.20 28.89 29.08 1,282,300 +0.30(+1.06%)
Oct 30, 2003 28.73 28.92 28.66 28.77 1,148,700 +0.11(+0.38%)
Oct 29, 2003 29.26 29.26 28.50 28.66 1,607,600 -0.70(-2.37%)
Oct 28, 2003 28.65 29.32 28.65 29.36 985,200 +0.77(+2.71%)
Oct 27, 2003 29.05 29.25 28.45 28.59 1,031,300 -0.41(-1.43%)
Oct 24, 2003 28.48 29.00 28.34 29.00 1,088,700 +0.41(+1.45%)
Oct 23, 2003 28.88 29.08 28.14 28.59 1,412,100 -0.44(-1.52%)
Oct 22, 2003 28.80 29.24 28.70 29.02 1,659,000 +0.04(+0.16%)
Oct 21, 2003 28.77 29.11 28.53 28.98 1,146,200 +0.23(+0.80%)
Oct 20, 2003 28.52 28.95 28.38 28.75 1,408,300 +0.27(+0.93%)
Oct 17, 2003 28.64 28.68 28.35 28.48 1,194,800 -0.16(-0.54%)
Oct 16, 2003 28.38 28.70 28.00 28.64 3,073,900 -0.06(-0.21%)
Oct 15, 2003 26.85 29.39 26.75 28.70 10,251,100 +1.85(+6.89%)
Oct 14, 2003 27.18 27.18 26.70 26.85 2,362,400 -0.32(-1.18%)
Oct 13, 2003 27.48 27.43 27.13 27.17 927,900 -0.30(-1.11%)
Oct 10, 2003 27.18 27.55 27.04 27.48 1,213,000 +0.21(+0.75%)
Oct 09, 2003 27.40 27.41 27.18 27.27 1,257,900 +0.09(+0.35%)
Oct 08, 2003 26.68 27.55 26.61 27.18 1,664,100 +0.46(+1.74%)
Oct 07, 2003 26.44 26.84 26.25 26.71 2,347,900 +0.27(+1.02%)
Oct 06, 2003 26.75 26.84 26.30 26.44 1,147,000 -0.31(-1.16%)
Oct 03, 2003 27.30 27.35 26.74 26.75 1,799,100 -0.39(-1.44%)
Oct 02, 2003 27.09 27.28 27.00 27.14 1,491,500 +0.29(+1.08%)
Oct 01, 2003 26.89 27.28 26.69 26.85 1,800,100 -0.04(-0.13%)
Sep 30, 2003 26.77 27.05 26.70 26.89 1,283,000 +0.11(+0.41%)
Sep 29, 2003 27.00 27.01 26.60 26.77 1,743,900 -0.22(-0.81%)
Sep 26, 2003 27.48 27.48 26.96 27.00 1,823,000 -0.49(-1.78%)
Sep 25, 2003 27.85 27.89 27.38 27.48 1,411,100 -0.37(-1.31%)
Sep 24, 2003 28.45 28.27 27.71 27.85 1,526,900 -0.60(-2.11%)
Sep 23, 2003 28.73 28.75 28.30 28.45 1,388,900 -0.29(-1.01%)
Sep 22, 2003 28.90 28.90 28.64 28.74 1,057,800 -0.27(-0.91%)
Sep 19, 2003 28.88 29.16 28.77 29.00 1,841,900 +0.18(+0.62%)
Sep 18, 2003 28.57 29.11 28.55 28.82 1,352,200 +0.25(+0.87%)
Sep 17, 2003 28.35 28.66 28.13 28.57 1,547,200 +0.27(+0.95%)
Sep 16, 2003 27.60 28.47 27.60 28.30 1,933,100 +0.75(+2.70%)
Sep 15, 2003 27.29 27.75 26.92 27.56 1,900,800 +0.27(+1.01%)
Sep 12, 2003 27.60 27.60 27.00 27.29 1,915,500 -0.32(-1.14%)
Sep 11, 2003 27.25 27.77 27.25 27.60 1,611,300 +0.40(+1.47%)
Sep 10, 2003 26.90 27.30 26.89 27.20 1,398,600 +0.27(+0.98%)
Sep 09, 2003 26.90 27.14 26.60 26.93 1,403,000 +0.06(+0.22%)
Sep 08, 2003 26.38 27.10 26.37 26.88 2,144,800 +0.59(+2.24%)
Sep 05, 2003 26.32 26.48 26.23 26.29 1,476,200 +0.11(+0.42%)
Sep 04, 2003 26.10 26.32 26.02 26.18 1,610,200 +0.10(+0.36%)
Sep 03, 2003 26.10 26.27 25.98 26.08 2,093,800 +0.01(+0.04%)
Sep 02, 2003 26.00 26.16 25.70 26.07 1,510,800 +0.04(+0.13%)
Aug 29, 2003 26.10 26.14 25.72 26.04 1,068,200 -0.06(-0.23%)
Aug 28, 2003 25.90 26.30 25.90 26.09 1,042,400 +0.20(+0.75%)
Aug 27, 2003 26.80 26.80 25.88 25.90 2,817,600 -0.89(-3.32%)
Aug 26, 2003 26.80 26.82 26.61 26.79 696,600 -0.05(-0.19%)
Aug 25, 2003 26.77 26.93 26.64 26.84 636,300 -0.01(-0.04%)
Aug 22, 2003 27.12 27.29 26.76 26.85 789,300 -0.15(-0.57%)
Aug 21, 2003 26.85 27.09 26.68 27.00 977,800 +0.23(+0.88%)
Aug 20, 2003 26.99 27.15 26.77 26.77 843,600 -0.22(-0.82%)
Aug 19, 2003 27.19 27.28 26.91 26.99 866,700 -0.20(-0.74%)
Aug 18, 2003 27.50 27.55 27.16 27.19 812,700 +0.19(+0.70%)
Aug 15, 2003 27.10 27.22 26.90 27.00 493,300 +0.00(+0.00%)
Aug 14, 2003 27.12 27.36 26.90 27.00 2,050,200 -0.12(-0.44%)
Aug 13, 2003 28.12 28.12 27.05 27.12 3,012,100 -1.00(-3.56%)
Aug 12, 2003 27.98 28.38 27.85 28.12 1,579,900 +0.37(+1.33%)
Aug 11, 2003 27.36 27.79 27.36 27.75 1,505,500 +0.64(+2.34%)
Aug 08, 2003 27.15 27.93 27.05 27.11 2,188,800 +0.32(+1.19%)
Aug 07, 2003 26.90 26.90 26.57 26.80 1,383,800 +0.02(+0.07%)
Aug 06, 2003 27.40 27.41 26.75 26.77 1,862,300 -0.67(-2.44%)
Aug 05, 2003 27.02 27.66 27.00 27.45 1,997,200 +0.43(+1.61%)
Aug 04, 2003 26.93 27.22 26.93 27.01 1,961,400 +0.08(+0.30%)
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.