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 (%)
Jul 31, 2003 27.18 27.24 26.75 26.82 2,044,000 -0.29(-1.05%)
Jul 30, 2003 27.16 27.45 27.10 27.11 2,586,200 -0.05(-0.17%)
Jul 29, 2003 26.90 27.29 26.80 27.16 1,977,600 +0.43(+1.59%)
Jul 28, 2003 26.39 27.12 26.39 26.73 2,627,700 +0.34(+1.27%)
Jul 25, 2003 25.93 26.61 25.93 26.39 2,363,800 +0.52(+2.01%)
Jul 24, 2003 25.50 26.50 25.41 25.88 3,185,400 +0.69(+2.74%)
Jul 23, 2003 25.25 25.33 24.69 25.18 3,724,400 -0.19(-0.75%)
Jul 22, 2003 24.48 25.40 24.36 25.38 4,174,400 +0.93(+3.80%)
Jul 21, 2003 24.84 24.84 24.05 24.45 3,017,000 -0.39(-1.59%)
Jul 18, 2003 24.75 25.11 24.72 24.84 2,459,100 +0.09(+0.36%)
Jul 17, 2003 25.25 25.75 24.50 24.75 7,414,400 -0.83(-3.24%)
Jul 16, 2003 26.50 27.50 25.41 25.58 9,428,000 -2.07(-7.49%)
Jul 15, 2003 27.38 28.07 27.12 27.65 1,990,800 +0.34(+1.26%)
Jul 14, 2003 27.32 27.82 27.08 27.30 2,410,700 +0.33(+1.22%)
Jul 11, 2003 27.18 27.20 26.73 26.98 2,340,500 -0.35(-1.28%)
Jul 10, 2003 26.62 27.38 26.28 27.32 3,055,900 +0.70(+2.63%)
Jul 09, 2003 27.75 27.77 26.57 26.62 4,166,200 -1.14(-4.11%)
Jul 08, 2003 27.75 28.02 27.62 27.77 1,789,100 -0.05(-0.20%)
Jul 07, 2003 28.25 28.25 27.35 27.82 5,123,400 -0.43(-1.52%)
Jul 03, 2003 28.25 28.61 28.20 28.25 1,075,300 -0.19(-0.67%)
Jul 02, 2003 28.52 28.55 28.30 28.44 2,198,800 -0.07(-0.26%)
Jul 01, 2003 28.77 28.88 28.30 28.52 3,835,900 -0.23(-0.82%)
Jun 30, 2003 29.38 29.55 28.75 28.75 1,821,800 -0.54(-1.83%)
Jun 27, 2003 29.48 29.70 29.17 29.29 1,565,100 -0.04(-0.14%)
Jun 26, 2003 28.75 29.42 28.64 29.32 1,540,400 +0.58(+2.02%)
Jun 25, 2003 28.82 28.93 28.57 28.75 1,275,500 -0.06(-0.23%)
Jun 24, 2003 28.39 29.20 28.39 28.81 1,951,100 +0.45(+1.59%)
Jun 23, 2003 28.14 28.43 27.64 28.36 2,228,800 +0.21(+0.76%)
Jun 20, 2003 28.34 28.48 27.75 28.14 3,301,700 -0.21(-0.72%)
Jun 19, 2003 29.62 29.94 28.34 28.35 4,209,800 -1.92(-6.36%)
Jun 18, 2003 30.55 30.59 30.10 30.27 2,252,800 -0.62(-2.02%)
Jun 17, 2003 31.77 31.80 30.62 30.90 1,742,600 -0.78(-2.46%)
Jun 16, 2003 31.10 31.68 31.07 31.68 1,040,800 +0.73(+2.38%)
Jun 13, 2003 30.85 31.05 30.43 30.95 1,253,800 +0.14(+0.47%)
Jun 12, 2003 31.07 31.14 30.26 30.80 1,875,900 +0.02(+0.06%)
Jun 11, 2003 29.98 30.89 29.82 30.78 2,977,800 +1.55(+5.32%)
Jun 10, 2003 28.38 29.25 28.38 29.23 1,322,700 +0.85(+3.00%)
Jun 09, 2003 29.04 29.04 28.00 28.38 2,573,100 -0.66(-2.27%)
Jun 06, 2003 29.55 29.90 29.00 29.04 1,631,300 -0.47(-1.59%)
Jun 05, 2003 28.62 29.65 28.62 29.50 1,521,200 +0.88(+3.07%)
Jun 04, 2003 28.21 28.85 28.10 28.62 894,900 +0.41(+1.47%)
Jun 03, 2003 28.25 28.48 28.12 28.21 1,075,300 +0.04(+0.12%)
Jun 02, 2003 28.62 28.95 28.18 28.18 1,457,200 +0.12(+0.45%)
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%)
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.