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 (%)
Nov 29, 2002 17.75 17.80 17.35 17.41 750,500 -0.11(-0.66%)
Nov 27, 2002 17.40 17.63 17.20 17.52 1,764,700 +0.12(+0.69%)
Nov 26, 2002 17.50 17.60 17.18 17.41 2,207,900 -0.20(-1.11%)
Nov 25, 2002 16.11 17.75 15.97 17.60 5,906,600 +1.49(+9.22%)
Nov 22, 2002 16.00 16.23 16.00 16.11 3,323,400 -0.23(-1.38%)
Nov 21, 2002 17.05 17.09 16.32 16.34 4,984,200 -0.71(-4.14%)
Nov 20, 2002 16.93 17.23 16.90 17.05 3,570,400 +0.12(+0.71%)
Nov 19, 2002 16.86 17.25 16.79 16.93 2,788,100 +0.05(+0.30%)
Nov 18, 2002 16.40 17.43 16.31 16.88 3,793,500 +0.88(+5.47%)
Nov 15, 2002 15.65 16.18 15.58 16.00 3,079,200 -0.02(-0.16%)
Nov 14, 2002 15.82 16.11 15.73 16.02 3,120,400 -0.15(-0.93%)
Nov 13, 2002 16.93 16.95 15.96 16.18 3,922,400 -0.75(-4.40%)
Nov 12, 2002 17.15 17.24 16.70 16.92 1,561,800 -0.08(-0.47%)
Nov 11, 2002 17.05 17.43 16.97 17.00 1,033,100 -0.15(-0.87%)
Nov 08, 2002 17.38 17.43 16.89 17.15 2,114,500 -0.22(-1.27%)
Nov 07, 2002 18.39 18.39 17.32 17.37 1,902,300 -1.02(-5.52%)
Nov 06, 2002 18.32 18.51 18.09 18.39 619,100 +0.18(+0.99%)
Nov 05, 2002 18.07 18.32 17.81 18.20 583,000 +0.20(+1.14%)
Nov 04, 2002 18.32 18.50 17.95 18.00 831,200 -0.27(-1.50%)
Nov 01, 2002 17.59 18.30 17.57 18.27 917,600 +0.47(+2.64%)
Oct 31, 2002 17.82 17.96 17.64 17.80 979,000 +0.09(+0.54%)
Oct 30, 2002 17.43 17.80 17.43 17.71 1,609,000 -0.30(-1.67%)
Oct 29, 2002 17.85 18.01 17.68 18.01 556,600 -0.01(-0.08%)
Oct 28, 2002 18.45 18.52 17.95 18.02 741,500 -0.36(-1.93%)
Oct 25, 2002 17.68 18.49 17.68 18.38 863,100 +0.63(+3.55%)
Oct 24, 2002 18.73 18.75 17.65 17.75 70,000 -0.75(-4.05%)
Oct 23, 2002 18.02 18.61 17.95 18.50 1,477,400 +0.54(+3.01%)
Oct 22, 2002 18.18 18.18 17.79 17.96 1,133,000 -0.21(-1.18%)
Oct 21, 2002 17.88 18.20 17.62 18.18 1,546,400 +0.30(+1.68%)
Oct 18, 2002 17.80 17.90 17.52 17.88 2,115,200 +0.07(+0.42%)
Oct 17, 2002 18.50 18.64 17.70 17.80 3,182,100 -0.30(-1.66%)
Oct 16, 2002 19.15 19.15 17.23 18.10 8,163,800 -0.70(-3.72%)
Oct 15, 2002 19.12 19.32 18.51 18.80 1,955,400 -0.05(-0.27%)
Oct 14, 2002 18.40 18.88 18.40 18.85 20,000 +0.50(+2.72%)
Oct 11, 2002 18.89 19.00 18.14 18.35 1,548,300 -0.44(-2.34%)
Oct 10, 2002 18.23 18.87 17.93 18.79 1,224,200 +0.59(+3.24%)
Oct 09, 2002 18.17 18.48 18.02 18.20 1,256,500 +0.03(+0.17%)
Oct 08, 2002 17.93 18.40 17.93 18.17 1,081,300 +0.25(+1.37%)
Oct 07, 2002 17.60 18.25 17.60 17.93 923,400 +0.32(+1.85%)
Oct 04, 2002 18.25 18.25 17.57 17.60 1,482,000 -0.26(-1.48%)
Oct 03, 2002 18.23 18.85 17.85 17.86 1,380,200 -0.42(-2.30%)
Oct 02, 2002 18.38 18.75 18.25 18.29 856,000 +0.02(+0.08%)
Oct 01, 2002 17.88 18.27 17.51 18.27 1,012,000 +0.42(+2.35%)
Sep 30, 2002 18.00 18.10 17.63 17.85 1,116,500 -0.49(-2.67%)
Sep 27, 2002 18.52 18.95 18.32 18.34 679,900 -0.20(-1.08%)
Sep 26, 2002 18.60 18.65 18.29 18.54 605,300 +0.26(+1.42%)
Sep 25, 2002 17.95 18.34 17.95 18.28 1,156,800 +0.45(+2.52%)
Sep 24, 2002 18.00 18.09 17.78 17.83 836,300 -0.37(-2.03%)
Sep 23, 2002 18.05 18.38 17.90 18.20 1,072,500 +0.05(+0.30%)
Sep 20, 2002 17.70 18.14 17.55 18.14 1,535,400 +0.70(+4.04%)
Sep 19, 2002 17.41 17.82 17.23 17.44 1,352,000 +0.04(+0.20%)
Sep 18, 2002 17.00 17.59 16.95 17.41 1,304,300 +0.09(+0.52%)
Sep 17, 2002 17.85 17.85 17.12 17.32 1,313,000 -0.54(-3.00%)
Sep 16, 2002 17.98 18.48 16.38 17.85 4,474,200 -0.13(-0.75%)
Sep 13, 2002 18.75 18.75 17.82 17.98 2,188,300 -0.77(-4.08%)
Sep 12, 2002 19.40 19.50 18.75 18.75 916,700 -0.73(-3.77%)
Sep 11, 2002 19.62 19.65 19.43 19.48 40,000 -0.02(-0.08%)
Sep 10, 2002 19.23 19.50 19.15 19.50 652,900 +0.27(+1.38%)
Sep 09, 2002 18.84 19.38 18.70 19.23 820,400 +0.37(+1.96%)
Sep 06, 2002 18.73 18.86 18.40 18.86 528,800 +0.25(+1.37%)
Sep 05, 2002 18.55 18.76 18.31 18.61 380,700 -0.02(-0.08%)
Sep 04, 2002 18.35 18.71 18.18 18.62 583,600 +0.38(+2.08%)
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.