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 (%)
Sep 30, 2004 37.75 38.07 37.53 37.63 1,999,300 -0.12(-0.30%)
Sep 29, 2004 37.50 37.75 37.12 37.75 3,080,000 +1.40(+3.85%)
Sep 28, 2004 36.23 36.48 35.95 36.35 1,431,300 +0.66(+1.85%)
Sep 27, 2004 36.62 36.62 35.62 35.69 1,323,500 -1.03(-2.79%)
Sep 24, 2004 35.58 36.87 35.58 36.72 2,408,100 +1.12(+3.13%)
Sep 23, 2004 35.95 35.95 35.40 35.60 1,190,400 -0.39(-1.10%)
Sep 22, 2004 35.72 36.15 35.72 35.99 1,792,200 +0.28(+0.80%)
Sep 21, 2004 35.12 35.81 35.03 35.71 1,588,700 +0.73(+2.07%)
Sep 20, 2004 35.30 35.30 34.82 34.98 919,300 -0.38(-1.07%)
Sep 17, 2004 35.57 35.59 35.24 35.37 1,360,900 -0.20(-0.58%)
Sep 16, 2004 35.88 35.88 35.27 35.57 1,002,000 -0.34(-0.93%)
Sep 15, 2004 36.16 36.16 35.74 35.91 704,500 -0.24(-0.68%)
Sep 14, 2004 36.17 36.28 36.03 36.15 953,600 +0.10(+0.29%)
Sep 13, 2004 35.79 36.23 35.76 36.05 1,411,100 +0.20(+0.57%)
Sep 10, 2004 35.36 35.87 35.34 35.84 1,254,700 +0.46(+1.30%)
Sep 09, 2004 35.48 35.65 35.05 35.38 792,300 +0.01(+0.03%)
Sep 08, 2004 34.88 35.80 34.83 35.37 1,744,500 +0.48(+1.39%)
Sep 07, 2004 34.79 35.19 34.33 34.88 1,172,600 +0.34(+0.97%)
Sep 03, 2004 34.80 34.95 34.45 34.55 747,600 -0.40(-1.13%)
Sep 02, 2004 34.38 35.05 34.32 34.95 888,500 +0.67(+1.95%)
Sep 01, 2004 33.62 34.38 33.55 34.27 1,405,600 +0.65(+1.93%)
Aug 31, 2004 33.10 33.62 32.96 33.62 1,007,700 +0.56(+1.71%)
Aug 30, 2004 33.80 33.80 33.02 33.06 809,200 -0.74(-2.19%)
Aug 27, 2004 33.55 34.05 33.46 33.80 641,700 +0.25(+0.75%)
Aug 26, 2004 33.64 34.06 33.33 33.55 1,199,300 -0.08(-0.22%)
Aug 25, 2004 33.48 33.75 33.27 33.62 733,700 +0.26(+0.78%)
Aug 24, 2004 33.80 33.95 33.27 33.37 1,251,800 -0.43(-1.27%)
Aug 23, 2004 34.26 34.31 33.73 33.80 1,198,500 -0.38(-1.13%)
Aug 20, 2004 33.96 34.28 33.80 34.18 725,700 +0.21(+0.63%)
Aug 19, 2004 33.80 34.12 33.51 33.97 1,148,600 -0.02(-0.07%)
Aug 18, 2004 33.14 34.17 33.13 33.99 1,546,300 +0.86(+2.58%)
Aug 17, 2004 33.12 33.42 32.79 33.13 1,477,600 +0.13(+0.41%)
Aug 16, 2004 32.17 33.08 32.16 33.00 1,113,600 +0.65(+2.01%)
Aug 13, 2004 32.55 32.72 32.18 32.35 710,000 -0.18(-0.57%)
Aug 12, 2004 32.88 33.01 32.47 32.53 1,231,600 -0.36(-1.08%)
Aug 11, 2004 32.44 33.05 32.19 32.89 1,062,300 +0.45(+1.40%)
Aug 10, 2004 32.10 32.45 31.80 32.44 1,934,500 +0.96(+3.05%)
Aug 09, 2004 31.77 32.05 31.46 31.48 779,600 -0.27(-0.85%)
Aug 06, 2004 32.15 32.20 31.12 31.75 1,969,500 -0.65(-2.02%)
Aug 05, 2004 33.39 33.39 32.34 32.40 1,315,400 -0.99(-2.96%)
Aug 04, 2004 33.35 33.73 33.15 33.39 651,300 +0.02(+0.04%)
Aug 03, 2004 33.61 33.99 33.30 33.38 1,304,400 -0.23(-0.70%)
Aug 02, 2004 34.06 34.23 33.38 33.61 1,314,900 -0.45(-1.34%)
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%)
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.