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 (%)
Apr 30, 2004 38.33 38.38 38.02 38.13 924,000 -0.07(-0.18%)
Apr 29, 2004 38.50 38.70 38.00 38.20 1,077,600 -0.15(-0.39%)
Apr 28, 2004 38.62 38.63 38.15 38.35 1,395,700 -0.27(-0.71%)
Apr 27, 2004 38.83 39.20 38.51 38.62 1,125,600 -0.15(-0.39%)
Apr 26, 2004 39.18 39.41 38.69 38.77 1,013,400 -0.41(-1.03%)
Apr 23, 2004 38.98 39.38 38.52 39.18 1,524,400 +0.42(+1.08%)
Apr 22, 2004 38.45 39.10 38.41 38.76 1,918,400 +0.31(+0.82%)
Apr 21, 2004 38.12 38.65 37.88 38.45 2,534,600 +0.92(+2.47%)
Apr 20, 2004 38.38 38.38 37.50 37.52 1,011,400 -0.52(-1.37%)
Apr 19, 2004 38.11 38.50 37.85 38.04 1,083,500 -0.09(-0.25%)
Apr 16, 2004 37.33 38.34 37.32 38.13 2,026,300 +1.06(+2.86%)
Apr 15, 2004 37.10 37.48 36.75 37.08 1,037,900 -0.02(-0.07%)
Apr 14, 2004 36.75 37.34 36.72 37.10 999,300 +0.23(+0.64%)
Apr 13, 2004 37.41 37.41 36.84 36.87 737,700 -0.53(-1.43%)
Apr 12, 2004 37.25 37.59 37.16 37.40 739,300 +0.20(+0.54%)
Apr 08, 2004 37.25 37.31 37.01 37.20 942,700 +0.19(+0.51%)
Apr 07, 2004 37.25 37.30 36.89 37.01 972,600 -0.32(-0.84%)
Apr 06, 2004 36.50 37.70 36.29 37.33 2,668,500 +0.54(+1.45%)
Apr 05, 2004 36.13 36.91 35.81 36.79 1,465,700 +0.66(+1.84%)
Apr 02, 2004 35.83 36.32 35.83 36.12 1,274,100 +0.55(+1.56%)
Apr 01, 2004 36.00 36.00 35.55 35.57 1,302,300 -0.48(-1.33%)
Mar 31, 2004 36.12 36.27 35.77 36.05 858,900 +0.00(+0.00%)
Mar 30, 2004 36.15 36.20 35.68 36.05 897,900 -0.08(-0.21%)
Mar 29, 2004 35.80 36.24 35.57 36.12 1,152,500 +0.32(+0.89%)
Mar 26, 2004 35.38 35.99 35.20 35.80 1,143,100 +0.53(+1.50%)
Mar 25, 2004 35.10 35.37 34.62 35.27 1,361,700 +0.17(+0.50%)
Mar 24, 2004 35.70 35.73 35.00 35.10 1,065,200 -0.62(-1.75%)
Mar 23, 2004 35.67 36.09 35.10 35.73 1,793,700 +0.16(+0.46%)
Mar 22, 2004 36.62 36.70 35.10 35.56 2,593,300 -1.29(-3.51%)
Mar 19, 2004 36.15 37.37 36.15 36.85 1,585,000 +0.70(+1.95%)
Mar 18, 2004 36.67 36.67 35.95 36.15 2,201,500 -0.52(-1.42%)
Mar 17, 2004 36.67 36.87 36.41 36.67 1,017,500 +0.20(+0.53%)
Mar 16, 2004 36.95 36.95 36.17 36.48 1,102,900 -0.29(-0.79%)
Mar 15, 2004 37.33 37.40 36.64 36.77 1,365,800 -0.66(-1.76%)
Mar 12, 2004 37.40 37.62 37.02 37.42 1,005,900 +0.14(+0.39%)
Mar 11, 2004 37.73 37.73 37.04 37.28 1,899,000 -0.57(-1.51%)
Mar 10, 2004 38.25 38.44 37.69 37.85 2,195,600 -0.27(-0.72%)
Mar 09, 2004 39.51 39.52 37.73 38.12 3,590,400 -0.66(-1.69%)
Mar 08, 2004 38.75 38.96 38.45 38.78 3,295,200 +0.53(+1.39%)
Mar 05, 2004 37.40 39.12 37.38 38.25 2,882,600 +0.86(+2.30%)
Mar 04, 2004 37.42 37.62 37.25 37.39 1,276,000 -0.08(-0.21%)
Mar 03, 2004 36.81 37.53 36.55 37.47 1,121,900 +0.67(+1.82%)
Mar 02, 2004 37.15 37.55 36.62 36.80 1,098,500 -0.44(-1.18%)
Mar 01, 2004 36.35 37.42 36.30 37.24 1,228,000 +0.91(+2.52%)
Feb 27, 2004 36.52 36.53 35.82 36.33 1,497,300 -0.28(-0.78%)
Feb 26, 2004 36.23 36.73 35.88 36.61 774,900 +0.34(+0.92%)
Feb 25, 2004 36.20 36.67 36.00 36.27 931,500 +0.09(+0.25%)
Feb 24, 2004 35.83 36.24 35.72 36.19 2,221,000 -0.10(-0.28%)
Feb 23, 2004 36.77 37.08 36.22 36.28 1,138,100 -0.54(-1.47%)
Feb 20, 2004 36.87 36.90 36.13 36.83 1,274,600 -0.04(-0.12%)
Feb 19, 2004 36.90 37.19 36.78 36.87 1,264,700 +0.15(+0.42%)
Feb 18, 2004 37.08 37.08 36.61 36.72 1,221,500 -0.36(-0.97%)
Feb 17, 2004 37.02 37.27 36.63 37.08 1,562,200 +0.08(+0.20%)
Feb 13, 2004 37.85 38.05 36.85 37.00 1,709,900 -0.85(-2.25%)
Feb 12, 2004 37.51 37.92 37.48 37.85 1,407,700 +0.34(+0.89%)
Feb 11, 2004 37.52 37.73 37.12 37.52 1,755,500 -0.13(-0.36%)
Feb 10, 2004 37.34 37.80 37.12 37.65 1,587,200 +0.24(+0.64%)
Feb 09, 2004 37.15 37.55 36.80 37.41 2,205,800 +0.26(+0.71%)
Feb 06, 2004 36.35 37.65 35.85 37.15 2,901,800 +0.68(+1.85%)
Feb 05, 2004 34.50 36.77 34.00 36.47 5,537,800 +0.77(+2.14%)
Feb 04, 2004 35.98 36.24 35.50 35.70 1,618,800 -0.25(-0.70%)
Feb 03, 2004 35.90 36.07 35.59 35.95 2,280,400 -0.09(-0.26%)
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.