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, 2003 30.62 30.68 30.39 30.68 686,300 +0.05(+0.16%)
Dec 30, 2003 30.35 30.62 30.20 30.62 620,300 +0.25(+0.82%)
Dec 29, 2003 30.10 30.46 30.07 30.38 764,500 +0.30(+1.00%)
Dec 26, 2003 30.12 30.14 30.04 30.07 176,000 -0.07(-0.25%)
Dec 24, 2003 29.97 30.25 29.89 30.15 228,100 +0.18(+0.60%)
Dec 23, 2003 30.09 30.19 29.85 29.97 884,200 -0.10(-0.32%)
Dec 22, 2003 30.07 30.68 30.00 30.07 1,726,300 +0.04(+0.13%)
Dec 19, 2003 30.52 30.52 29.98 30.02 1,141,900 -0.41(-1.33%)
Dec 18, 2003 30.61 30.77 30.23 30.43 1,751,000 -0.18(-0.59%)
Dec 17, 2003 29.95 30.61 29.93 30.61 1,560,800 +0.71(+2.37%)
Dec 16, 2003 29.68 29.90 29.63 29.90 1,084,600 +0.16(+0.55%)
Dec 15, 2003 30.36 30.36 29.64 29.73 1,233,400 -0.39(-1.29%)
Dec 12, 2003 30.35 30.43 30.00 30.12 1,020,600 -0.20(-0.66%)
Dec 11, 2003 30.20 30.70 30.16 30.32 1,245,900 +0.12(+0.41%)
Dec 10, 2003 30.30 30.46 30.05 30.20 1,102,700 -0.34(-1.11%)
Dec 09, 2003 30.96 30.99 30.32 30.54 1,329,000 -0.41(-1.32%)
Dec 08, 2003 30.95 31.13 30.79 30.95 830,100 +0.00(+0.00%)
Dec 05, 2003 30.75 31.29 30.70 30.95 936,400 +0.20(+0.65%)
Dec 04, 2003 30.75 30.83 30.55 30.75 950,900 -0.18(-0.58%)
Dec 03, 2003 31.25 31.25 30.93 30.93 1,438,200 -0.30(-0.94%)
Dec 02, 2003 31.25 31.43 31.13 31.23 1,211,900 -0.35(-1.12%)
Dec 01, 2003 31.67 31.88 31.41 31.58 1,853,900 -0.09(-0.28%)
Nov 28, 2003 30.75 32.00 30.75 31.67 1,571,800 +1.18(+3.87%)
Nov 26, 2003 30.43 30.52 30.07 30.49 949,600 +0.06(+0.21%)
Nov 25, 2003 30.50 30.80 30.30 30.43 1,166,600 +0.11(+0.36%)
Nov 24, 2003 29.95 30.34 29.95 30.32 1,135,600 +0.39(+1.30%)
Nov 21, 2003 29.80 29.98 29.80 29.93 886,200 +0.24(+0.81%)
Nov 20, 2003 29.32 29.80 29.20 29.68 887,400 +0.36(+1.23%)
Nov 19, 2003 29.64 29.66 29.23 29.32 1,105,200 -0.30(-1.00%)
Nov 18, 2003 30.05 30.18 29.61 29.62 1,330,600 -0.38(-1.27%)
Nov 17, 2003 29.90 30.11 29.81 30.00 1,143,700 +0.06(+0.20%)
Nov 14, 2003 30.00 30.32 29.89 29.94 822,800 -0.06(-0.20%)
Nov 13, 2003 29.50 30.10 29.38 30.00 1,637,100 +0.50(+1.68%)
Nov 12, 2003 28.96 29.52 28.82 29.50 1,193,600 +0.54(+1.86%)
Nov 11, 2003 28.52 29.23 28.85 28.96 1,666,300 +0.44(+1.54%)
Nov 10, 2003 28.75 28.94 28.75 28.52 1,816,500 -0.23(-0.78%)
Nov 07, 2003 29.12 29.12 28.50 28.75 2,226,200 -0.33(-1.13%)
Nov 06, 2003 29.16 29.16 28.79 29.08 813,200 -0.08(-0.26%)
Nov 05, 2003 29.25 29.55 28.98 29.16 1,462,600 -0.12(-0.43%)
Nov 04, 2003 29.25 29.50 29.00 29.28 1,445,800 -0.06(-0.22%)
Nov 03, 2003 29.08 29.41 28.98 29.34 1,423,513 +0.27(+0.91%)
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%)
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.