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 30, 2003 27.40 28.19 27.38 28.05 1,089,600 +0.69(+2.50%)
May 29, 2003 27.30 27.59 27.25 27.36 1,238,500 +0.11(+0.42%)
May 28, 2003 27.82 27.85 27.25 27.25 1,545,200 -0.52(-1.89%)
May 27, 2003 27.65 27.88 27.55 27.77 1,120,400 +0.12(+0.45%)
May 23, 2003 27.57 27.82 27.47 27.65 507,400 -0.01(-0.02%)
May 22, 2003 27.00 27.75 27.00 27.66 752,600 +0.67(+2.46%)
May 21, 2003 26.80 27.16 26.70 26.99 699,700 +0.14(+0.52%)
May 20, 2003 26.77 27.02 26.40 26.85 1,058,100 +0.10(+0.37%)
May 19, 2003 27.41 27.41 26.68 26.75 1,033,200 -0.65(-2.37%)
May 16, 2003 27.45 27.61 27.34 27.40 716,300 -0.09(-0.33%)
May 15, 2003 27.43 27.58 27.27 27.49 859,900 +0.09(+0.33%)
May 14, 2003 27.40 27.41 27.20 27.40 1,205,400 -0.06(-0.22%)
May 13, 2003 27.52 27.75 27.35 27.46 1,448,300 -0.19(-0.69%)
May 12, 2003 26.98 28.15 26.45 27.65 4,640,400 +1.46(+5.57%)
May 09, 2003 25.84 26.19 25.75 26.19 1,117,200 +0.34(+1.32%)
May 08, 2003 25.80 25.94 25.62 25.85 1,480,600 +0.00(+0.00%)
May 07, 2003 26.18 26.27 25.60 25.85 1,594,400 -0.32(-1.22%)
May 06, 2003 26.19 26.49 26.00 26.17 1,050,300 -0.01(-0.04%)
May 05, 2003 26.27 26.39 25.90 26.18 1,402,500 -0.09(-0.36%)
May 02, 2003 25.90 26.30 25.85 26.27 1,250,700 +0.34(+1.33%)
May 01, 2003 26.27 26.29 25.85 25.93 1,103,100 -0.30(-1.14%)
Apr 30, 2003 25.91 26.37 25.70 26.23 1,338,400 +0.30(+1.14%)
Apr 29, 2003 26.14 26.22 25.82 25.93 1,584,400 -0.20(-0.75%)
Apr 28, 2003 26.12 26.61 26.04 26.13 1,358,700 +0.00(+0.02%)
Apr 25, 2003 25.75 26.15 25.59 26.12 1,561,000 +0.38(+1.46%)
Apr 24, 2003 25.89 26.10 25.74 25.75 1,682,200 -0.14(-0.54%)
Apr 23, 2003 25.38 25.93 25.20 25.89 1,961,700 +0.64(+2.51%)
Apr 22, 2003 25.05 25.43 24.83 25.25 1,405,500 +0.21(+0.86%)
Apr 21, 2003 25.02 25.26 24.93 25.04 1,066,400 +0.04(+0.16%)
Apr 17, 2003 24.62 25.12 24.57 25.00 2,438,300 +0.75(+3.09%)
Apr 16, 2003 24.83 24.83 23.75 24.25 4,579,500 -0.57(-2.32%)
Apr 15, 2003 24.68 25.00 24.49 24.82 1,396,800 +0.16(+0.67%)
Apr 14, 2003 24.62 24.68 24.41 24.66 1,482,200 -0.04(-0.14%)
Apr 11, 2003 25.07 25.23 24.49 24.70 1,128,300 -0.38(-1.52%)
Apr 10, 2003 25.12 25.18 24.88 25.07 1,075,800 +0.01(+0.04%)
Apr 09, 2003 24.88 25.35 24.80 25.07 1,698,200 +0.29(+1.17%)
Apr 08, 2003 24.56 24.89 24.41 24.77 1,372,400 +0.27(+1.12%)
Apr 07, 2003 24.85 25.22 24.50 24.50 1,083,600 -0.05(-0.22%)
Apr 04, 2003 24.73 24.79 24.38 24.55 1,554,000 -0.05(-0.18%)
Apr 03, 2003 24.68 24.89 24.57 24.60 1,214,300 -0.13(-0.53%)
Apr 02, 2003 24.95 25.19 24.68 24.73 1,758,500 +0.07(+0.26%)
Apr 01, 2003 24.38 24.80 24.18 24.66 1,751,100 +0.29(+1.19%)
Mar 31, 2003 24.25 24.68 24.09 24.38 2,101,600 +0.07(+0.31%)
Mar 28, 2003 24.11 24.55 24.08 24.30 1,288,600 +0.22(+0.91%)
Mar 27, 2003 24.00 24.18 23.98 24.08 1,727,600 -0.10(-0.41%)
Mar 26, 2003 24.56 24.56 24.16 24.18 1,138,800 -0.38(-1.53%)
Mar 25, 2003 24.09 24.64 24.05 24.55 836,400 +0.46(+1.93%)
Mar 24, 2003 24.51 24.51 23.85 24.09 992,700 -0.41(-1.69%)
Mar 21, 2003 24.48 24.74 24.32 24.50 1,160,800 +0.13(+0.53%)
Mar 20, 2003 23.98 24.48 23.72 24.38 1,434,000 +0.38(+1.56%)
Mar 19, 2003 24.00 24.10 23.52 24.00 1,707,200 +0.23(+0.95%)
Mar 18, 2003 24.51 24.51 23.69 23.77 2,496,700 -0.74(-3.00%)
Mar 17, 2003 23.52 24.45 23.35 24.51 2,007,300 +1.26(+5.40%)
Mar 14, 2003 23.50 23.88 23.12 23.25 1,262,600 -0.36(-1.52%)
Mar 13, 2003 22.68 23.61 22.30 23.61 1,679,800 +0.84(+3.69%)
Mar 12, 2003 22.68 22.77 22.30 22.77 1,125,900 +0.04(+0.20%)
Mar 11, 2003 22.45 22.80 22.28 22.73 1,208,800 +0.28(+1.22%)
Mar 10, 2003 22.82 22.86 22.36 22.45 1,371,500 -0.57(-2.48%)
Mar 07, 2003 23.07 23.14 22.90 23.02 1,117,600 -0.05(-0.20%)
Mar 06, 2003 23.19 23.32 22.89 23.07 1,459,000 -0.12(-0.52%)
Mar 05, 2003 22.84 23.19 22.80 23.19 955,900 +0.35(+1.53%)
Mar 04, 2003 22.50 23.00 22.50 22.84 1,601,900 +0.36(+1.62%)
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.