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 30, 2004 33.48 34.10 33.44 34.06 872,600 +0.55(+1.66%)
Jul 29, 2004 33.05 33.65 32.88 33.51 1,285,300 +0.46(+1.39%)
Jul 28, 2004 33.66 33.66 32.42 33.05 1,556,300 -0.61(-1.81%)
Jul 27, 2004 32.90 33.92 32.75 33.66 1,618,100 +1.07(+3.28%)
Jul 26, 2004 33.45 33.54 32.41 32.59 1,197,900 -0.78(-2.35%)
Jul 23, 2004 33.75 33.95 33.26 33.38 1,199,100 -0.30(-0.89%)
Jul 22, 2004 33.50 33.97 33.30 33.67 1,473,700 +0.17(+0.52%)
Jul 21, 2004 35.40 35.41 32.90 33.50 5,424,400 -2.13(-5.98%)
Jul 20, 2004 35.67 35.69 34.71 35.63 2,059,900 +0.08(+0.23%)
Jul 19, 2004 35.87 35.99 35.38 35.55 829,900 -0.45(-1.24%)
Jul 16, 2004 36.65 36.65 35.86 35.99 1,071,000 -0.44(-1.21%)
Jul 15, 2004 36.59 36.87 36.33 36.44 1,066,400 -0.14(-0.38%)
Jul 14, 2004 35.72 36.72 35.66 36.58 1,571,200 +0.79(+2.19%)
Jul 13, 2004 36.12 36.12 35.64 35.79 894,300 -0.22(-0.60%)
Jul 12, 2004 36.37 36.60 35.65 36.01 822,500 -0.29(-0.81%)
Jul 09, 2004 36.42 36.50 36.12 36.30 761,300 +0.20(+0.55%)
Jul 08, 2004 36.44 36.60 36.06 36.10 776,400 -0.34(-0.93%)
Jul 07, 2004 36.74 36.74 36.26 36.44 994,200 -0.30(-0.83%)
Jul 06, 2004 36.98 37.17 36.67 36.74 749,800 -0.22(-0.58%)
Jul 02, 2004 37.35 37.35 36.84 36.96 599,900 -0.34(-0.91%)
Jul 01, 2004 38.04 38.05 36.91 37.30 1,539,100 -0.53(-1.39%)
Jun 30, 2004 37.40 38.47 36.99 37.83 1,543,400 +0.30(+0.81%)
Jun 29, 2004 37.13 37.60 36.98 37.52 768,600 +0.39(+1.05%)
Jun 28, 2004 37.52 37.55 37.04 37.13 879,000 -0.37(-0.99%)
Jun 25, 2004 37.40 37.60 37.19 37.50 778,900 +0.10(+0.27%)
Jun 24, 2004 37.23 37.55 37.06 37.40 1,153,600 +0.18(+0.48%)
Jun 23, 2004 37.20 37.52 36.71 37.22 1,482,800 -0.02(-0.05%)
Jun 22, 2004 37.77 37.88 36.64 37.24 2,091,500 -0.61(-1.61%)
Jun 21, 2004 38.20 38.30 37.78 37.85 980,200 -0.62(-1.62%)
Jun 18, 2004 38.12 38.86 38.00 38.48 977,300 +0.02(+0.07%)
Jun 17, 2004 38.50 38.56 38.13 38.45 583,800 -0.09(-0.23%)
Jun 16, 2004 38.50 38.73 38.29 38.54 529,400 +0.04(+0.10%)
Jun 15, 2004 38.35 38.63 38.12 38.50 518,700 +0.23(+0.59%)
Jun 14, 2004 38.25 38.45 38.13 38.27 390,300 +0.02(+0.05%)
Jun 10, 2004 38.38 38.44 38.09 38.26 728,500 -0.12(-0.31%)
Jun 09, 2004 39.17 39.45 38.38 38.38 934,000 -0.80(-2.03%)
Jun 08, 2004 38.80 39.20 38.67 39.17 806,600 +0.35(+0.90%)
Jun 07, 2004 38.50 38.88 38.12 38.82 1,084,700 +0.37(+0.96%)
Jun 04, 2004 38.60 38.73 38.34 38.45 1,020,500 +0.28(+0.72%)
Jun 03, 2004 37.80 38.55 37.79 38.17 1,295,800 +0.28(+0.75%)
Jun 02, 2004 38.12 38.20 37.60 37.89 699,300 -0.11(-0.29%)
Jun 01, 2004 38.10 38.27 37.80 38.00 789,400 -0.13(-0.34%)
May 28, 2004 38.55 38.58 38.11 38.13 1,161,900 -0.03(-0.09%)
May 27, 2004 37.38 38.33 37.30 38.16 1,458,500 +1.14(+3.08%)
May 26, 2004 37.33 37.45 36.91 37.02 1,257,500 -0.33(-0.87%)
May 25, 2004 36.62 37.50 36.28 37.35 1,495,300 +0.73(+1.98%)
May 24, 2004 37.45 37.49 36.62 36.62 1,500,300 -0.77(-2.05%)
May 21, 2004 37.17 37.62 37.08 37.39 1,525,600 +0.27(+0.74%)
May 20, 2004 37.40 37.60 36.89 37.12 1,612,500 -0.28(-0.76%)
May 19, 2004 37.15 37.58 36.96 37.40 1,704,100 +0.77(+2.10%)
May 18, 2004 37.02 37.10 36.55 36.63 960,700 -0.29(-0.80%)
May 17, 2004 37.00 37.12 36.40 36.92 1,332,400 -0.45(-1.19%)
May 14, 2004 37.27 37.66 37.03 37.37 1,245,000 +0.09(+0.25%)
May 13, 2004 35.95 37.37 35.95 37.27 2,246,600 +1.57(+4.41%)
May 12, 2004 36.58 36.61 35.00 35.70 2,702,400 -1.15(-3.12%)
May 11, 2004 36.28 36.92 36.28 36.85 1,551,100 +0.70(+1.92%)
May 10, 2004 37.50 37.62 36.13 36.16 2,072,700 -1.77(-4.67%)
May 07, 2004 38.17 38.32 37.89 37.92 944,700 -0.32(-0.84%)
May 06, 2004 38.17 38.62 37.96 38.24 1,019,600 +0.07(+0.18%)
May 05, 2004 37.55 38.25 37.52 38.17 1,070,000 +0.62(+1.66%)
May 04, 2004 38.02 38.05 37.20 37.55 1,789,000 -0.53(-1.38%)
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.