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 29, 2005 38.70 39.12 38.44 39.03 1,264,000 +0.33(+0.85%)
Apr 28, 2005 38.81 39.04 38.44 38.70 1,237,300 -0.41(-1.05%)
Apr 27, 2005 39.08 39.18 38.05 39.11 1,574,400 +0.04(+0.10%)
Apr 26, 2005 39.66 39.87 39.05 39.07 1,887,200 -0.59(-1.49%)
Apr 25, 2005 40.30 40.30 39.50 39.66 1,718,500 -0.34(-0.85%)
Apr 22, 2005 39.90 40.47 39.70 40.00 2,529,400 +0.15(+0.38%)
Apr 21, 2005 40.00 40.51 39.48 39.85 3,845,700 +0.18(+0.45%)
Apr 20, 2005 39.10 40.60 38.73 39.67 7,571,900 +3.41(+9.40%)
Apr 19, 2005 36.01 36.56 35.60 36.26 2,165,500 +0.25(+0.69%)
Apr 18, 2005 36.50 36.50 35.60 36.01 1,496,300 -0.15(-0.41%)
Apr 15, 2005 36.20 36.60 36.08 36.16 2,673,400 -0.26(-0.71%)
Apr 14, 2005 35.75 36.65 35.75 36.42 4,108,200 +1.17(+3.32%)
Apr 13, 2005 36.34 36.45 35.16 35.25 2,231,800 -1.09(-3.00%)
Apr 12, 2005 36.08 36.37 35.81 36.34 1,224,500 +0.30(+0.83%)
Apr 11, 2005 36.57 36.63 35.96 36.04 1,121,700 -0.40(-1.10%)
Apr 08, 2005 36.90 37.08 36.30 36.44 1,516,900 -0.37(-1.01%)
Apr 07, 2005 36.69 36.82 36.22 36.81 1,160,300 +0.24(+0.66%)
Apr 06, 2005 36.80 37.22 36.50 36.57 2,014,100 -0.07(-0.19%)
Apr 05, 2005 35.84 36.75 35.60 36.64 2,331,800 +0.95(+2.66%)
Apr 04, 2005 35.08 35.74 35.04 35.69 2,423,600 +0.63(+1.80%)
Apr 01, 2005 36.00 36.15 34.48 35.06 5,069,700 -0.94(-2.61%)
Mar 31, 2005 36.48 36.50 35.80 36.00 2,962,000 -0.48(-1.32%)
Mar 30, 2005 36.50 36.60 36.14 36.48 1,994,800 -0.08(-0.22%)
Mar 29, 2005 36.75 36.82 36.28 36.56 1,404,700 -0.24(-0.65%)
Mar 28, 2005 37.05 37.21 36.55 36.80 2,378,900 -0.15(-0.41%)
Mar 24, 2005 37.37 37.62 36.95 36.95 1,365,700 -0.43(-1.15%)
Mar 23, 2005 37.09 37.54 37.04 37.38 2,576,100 +0.32(+0.86%)
Mar 22, 2005 36.85 37.39 36.75 37.06 2,553,600 +0.36(+0.98%)
Mar 21, 2005 36.73 36.93 36.45 36.70 1,198,700 -0.12(-0.33%)
Mar 18, 2005 36.99 37.06 36.38 36.82 2,456,200 -0.07(-0.19%)
Mar 17, 2005 37.10 37.14 36.50 36.89 1,993,500 +0.14(+0.38%)
Mar 16, 2005 37.07 37.09 36.40 36.75 1,557,500 -0.35(-0.94%)
Mar 15, 2005 37.56 37.62 36.76 37.10 2,347,600 -0.35(-0.93%)
Mar 14, 2005 38.00 38.00 37.28 37.45 1,958,400 -0.21(-0.56%)
Mar 11, 2005 38.30 38.30 37.37 37.66 2,437,500 -0.54(-1.41%)
Mar 10, 2005 38.90 38.90 38.10 38.20 1,837,000 -0.58(-1.50%)
Mar 09, 2005 39.30 39.36 38.32 38.78 1,687,600 -0.51(-1.30%)
Mar 08, 2005 39.30 39.51 39.10 39.29 1,264,900 +0.16(+0.41%)
Mar 07, 2005 39.17 39.39 38.99 39.13 1,194,500 +0.13(+0.33%)
Mar 04, 2005 39.15 39.33 38.92 39.00 1,305,500 +0.22(+0.57%)
Mar 03, 2005 38.85 39.06 38.63 38.78 1,588,200 +0.01(+0.03%)
Mar 02, 2005 39.14 39.29 38.69 38.77 1,349,200 -0.62(-1.57%)
Mar 01, 2005 39.20 39.55 39.04 39.39 1,181,300 +0.29(+0.74%)
Feb 28, 2005 39.75 39.91 39.01 39.10 1,229,900 -0.87(-2.18%)
Feb 25, 2005 39.75 39.97 39.40 39.97 857,600 +0.14(+0.35%)
Feb 24, 2005 39.47 39.83 39.29 39.83 1,267,600 +0.33(+0.84%)
Feb 23, 2005 39.25 39.73 39.20 39.50 1,161,200 +0.14(+0.36%)
Feb 22, 2005 39.25 39.68 39.14 39.36 2,262,400 -0.25(-0.63%)
Feb 18, 2005 40.04 40.05 39.60 39.61 1,283,900 -0.37(-0.93%)
Feb 17, 2005 39.87 40.50 39.77 39.98 1,636,600 +0.19(+0.48%)
Feb 16, 2005 39.82 39.88 39.60 39.79 1,039,300 -0.02(-0.05%)
Feb 15, 2005 40.08 40.20 39.65 39.81 1,200,500 -0.39(-0.97%)
Feb 14, 2005 40.45 40.50 39.93 40.20 1,649,000 -0.20(-0.50%)
Feb 11, 2005 39.52 40.54 39.20 40.40 3,099,700 +1.35(+3.46%)
Feb 10, 2005 38.80 39.11 38.57 39.05 1,302,300 +0.30(+0.77%)
Feb 09, 2005 39.53 39.68 38.68 38.75 1,147,500 -0.70(-1.77%)
Feb 08, 2005 39.60 39.77 39.13 39.45 1,097,300 +0.10(+0.25%)
Feb 07, 2005 39.85 39.85 38.80 39.35 1,270,300 -0.20(-0.51%)
Feb 04, 2005 39.70 39.81 39.41 39.55 2,184,100 +0.09(+0.23%)
Feb 03, 2005 39.80 40.00 39.40 39.46 1,788,900 -0.28(-0.70%)
Feb 02, 2005 39.65 39.95 39.26 39.74 1,393,900 -0.05(-0.13%)
Feb 01, 2005 39.50 40.02 39.20 39.79 2,088,800 +0.51(+1.30%)
Jan 31, 2005 39.60 39.77 39.11 39.28 2,484,400 +0.04(+0.10%)
Jan 28, 2005 37.50 39.39 37.45 39.24 8,763,400 +2.64(+7.21%)
Jan 27, 2005 37.00 37.02 36.18 36.60 5,354,200 -0.26(-0.71%)
Jan 26, 2005 37.65 37.66 36.03 36.86 7,192,600 -1.14(-3.00%)
Jan 25, 2005 38.47 38.50 37.78 38.00 2,501,700 +0.15(+0.40%)
Jan 24, 2005 37.93 38.41 37.67 37.85 2,158,000 +0.37(+0.99%)
Jan 21, 2005 38.15 38.15 37.38 37.48 2,706,500 -0.72(-1.88%)
Jan 20, 2005 39.23 39.49 38.18 38.20 3,741,200 -0.47(-1.22%)
Jan 19, 2005 39.02 39.21 38.50 38.67 3,048,300 -0.48(-1.23%)
Jan 18, 2005 38.18 39.60 38.03 39.15 2,352,600 +0.50(+1.29%)
Jan 14, 2005 38.55 38.77 38.25 38.65 1,808,100 +0.14(+0.36%)
Jan 13, 2005 39.05 39.22 38.25 38.51 2,394,700 -0.79(-2.01%)
Jan 12, 2005 38.90 39.44 38.89 39.30 1,954,800 +0.30(+0.77%)
Jan 11, 2005 39.49 39.50 38.99 39.00 1,916,100 -0.64(-1.61%)
Jan 10, 2005 39.15 40.20 39.09 39.64 2,101,500 +0.62(+1.59%)
Jan 07, 2005 39.64 39.94 39.02 39.02 2,548,500 -0.68(-1.71%)
Jan 06, 2005 39.53 40.14 39.50 39.70 1,767,500 -0.44(-1.10%)
Jan 05, 2005 40.55 40.72 40.04 40.14 1,688,600 -0.66(-1.62%)
Jan 04, 2005 41.50 41.76 40.42 40.80 2,301,100 -0.24(-0.58%)
Jan 03, 2005 41.60 41.85 40.90 41.04 1,617,300 -0.89(-2.12%)
Dec 31, 2004 42.22 42.22 41.85 41.93 663,200 -0.30(-0.71%)
Dec 30, 2004 42.30 42.34 42.03 42.23 501,600 +0.03(+0.07%)
Dec 29, 2004 42.50 42.51 42.04 42.20 803,100 -0.35(-0.82%)
Dec 28, 2004 42.18 42.55 42.03 42.55 850,900 +0.37(+0.88%)
Dec 27, 2004 42.38 42.54 42.06 42.18 933,000 -0.01(-0.02%)
Dec 23, 2004 42.75 42.90 41.97 42.19 1,336,100 -0.16(-0.38%)
Dec 22, 2004 41.90 42.50 41.85 42.35 2,137,600 +0.63(+1.51%)
Dec 21, 2004 41.25 41.89 41.19 41.72 1,793,000 +0.72(+1.76%)
Dec 20, 2004 41.00 41.27 40.93 41.00 1,551,000 +0.02(+0.05%)
Dec 17, 2004 40.52 41.04 40.00 40.98 3,866,400 +0.23(+0.56%)
Dec 16, 2004 41.05 41.50 40.65 40.75 1,877,900 +0.01(+0.02%)
Dec 15, 2004 41.52 41.59 40.60 40.74 1,881,400 -1.10(-2.63%)
Dec 14, 2004 41.37 41.87 41.21 41.84 1,603,400 +0.36(+0.87%)
Dec 13, 2004 40.85 41.48 40.82 41.48 1,847,300 +0.58(+1.42%)
Dec 10, 2004 40.35 40.98 40.31 40.90 1,138,800 +0.02(+0.05%)
Dec 09, 2004 39.88 40.90 39.66 40.88 1,835,900 +0.59(+1.46%)
Dec 08, 2004 39.97 40.29 39.70 40.29 1,293,600 +0.49(+1.23%)
Dec 07, 2004 40.72 41.38 39.80 39.80 2,354,100 -0.13(-0.33%)
Dec 06, 2004 40.40 40.67 39.92 39.93 1,852,600 -0.71(-1.75%)
Dec 03, 2004 40.65 41.13 40.30 40.64 1,545,700 -0.19(-0.47%)
Dec 02, 2004 39.40 40.92 39.35 40.83 3,953,800 +1.60(+4.08%)
Dec 01, 2004 38.37 39.35 38.02 39.23 2,278,900 +1.09(+2.86%)
Nov 30, 2004 38.30 38.64 38.02 38.14 1,242,200 -0.32(-0.83%)
Nov 29, 2004 39.00 39.45 38.42 38.46 1,476,200 -0.20(-0.52%)
Nov 26, 2004 38.33 38.84 38.29 38.66 598,800 +0.51(+1.34%)
Nov 24, 2004 38.36 38.62 37.77 38.15 1,744,800 -0.12(-0.31%)
Nov 23, 2004 38.40 38.43 37.11 38.27 4,296,000 +1.03(+2.75%)
Nov 22, 2004 37.44 37.49 37.09 37.24 1,018,800 -0.19(-0.51%)
Nov 19, 2004 38.02 38.04 37.38 37.44 1,180,000 -0.60(-1.59%)
Nov 18, 2004 37.70 38.15 37.47 38.04 2,337,700 -0.20(-0.54%)
Nov 17, 2004 38.54 38.74 38.23 38.24 910,000 -0.29(-0.75%)
Nov 16, 2004 38.89 38.89 38.41 38.53 765,700 -0.43(-1.09%)
Nov 15, 2004 38.75 39.10 38.75 38.96 679,800 +0.21(+0.54%)
Nov 12, 2004 38.90 38.91 38.38 38.75 1,083,600 -0.22(-0.55%)
Nov 11, 2004 38.62 39.12 38.62 38.97 754,800 +0.48(+1.23%)
Nov 10, 2004 38.48 38.80 38.32 38.49 626,600 +0.04(+0.09%)
Nov 09, 2004 38.31 38.96 38.31 38.45 1,089,600 +0.14(+0.37%)
Nov 08, 2004 38.20 38.52 37.94 38.31 862,600 +0.11(+0.29%)
Nov 05, 2004 37.75 38.74 37.75 38.20 1,169,600 +0.45(+1.19%)
Nov 04, 2004 37.80 37.88 37.15 37.76 1,873,200 -0.27(-0.72%)
Nov 03, 2004 37.70 38.19 37.66 38.03 1,327,200 +0.70(+1.88%)
Nov 02, 2004 37.12 37.95 37.07 37.33 1,331,100 +0.46(+1.25%)
Nov 01, 2004 37.62 37.76 36.67 36.87 2,026,400 -1.41(-3.70%)
Oct 29, 2004 37.94 38.30 37.81 38.28 1,334,800 +0.39(+1.04%)
Oct 28, 2004 37.85 37.96 37.60 37.89 785,500 -0.17(-0.46%)
Oct 27, 2004 37.21 38.17 37.21 38.06 1,120,100 +0.69(+1.85%)
Oct 26, 2004 36.51 37.38 36.45 37.38 1,265,900 +0.84(+2.30%)
Oct 25, 2004 36.95 36.95 36.45 36.53 1,315,800 -0.44(-1.19%)
Oct 22, 2004 37.40 37.59 36.88 36.98 1,178,500 -0.34(-0.92%)
Oct 21, 2004 37.38 37.72 36.95 37.32 2,120,700 -0.45(-1.20%)
Oct 20, 2004 36.53 37.88 35.65 37.77 5,592,400 +0.34(+0.89%)
Oct 19, 2004 38.50 38.50 37.37 37.44 2,062,200 -1.12(-2.90%)
Oct 18, 2004 38.40 38.60 38.14 38.56 1,200,800 +0.11(+0.29%)
Oct 15, 2004 38.45 38.50 37.64 38.45 1,483,200 +0.28(+0.72%)
Oct 14, 2004 38.17 38.38 38.01 38.17 1,737,400 +0.14(+0.38%)
Oct 13, 2004 37.75 38.22 37.65 38.03 1,888,900 +0.53(+1.41%)
Oct 12, 2004 36.50 37.50 36.50 37.50 1,408,100 +1.15(+3.16%)
Oct 11, 2004 36.32 36.57 36.30 36.35 859,300 +0.04(+0.10%)
Oct 08, 2004 37.16 37.20 36.27 36.31 1,093,900 -0.84(-2.27%)
Oct 07, 2004 37.65 37.75 37.16 37.16 1,138,900 -0.48(-1.28%)
Oct 06, 2004 37.35 37.73 36.76 37.64 1,273,100 +0.12(+0.33%)
Oct 05, 2004 37.77 37.91 37.27 37.52 848,400 -0.25(-0.66%)
Oct 04, 2004 37.77 37.97 37.59 37.77 848,300 +0.27(+0.73%)
Oct 01, 2004 37.70 37.82 37.27 37.49 1,160,700 -0.14(-0.39%)
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%)
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.