Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C.R. Bard
(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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2006
82.60
82.82
81.62
82.29
604,000
-0.76(-0.92%)
Nov 29, 2006
82.38
83.11
82.05
83.05
324,600
+0.57(+0.69%)
Nov 28, 2006
81.43
82.58
80.93
82.48
425,600
+1.06(+1.30%)
Nov 27, 2006
82.46
82.56
81.35
81.42
511,700
-0.92(-1.12%)
Nov 24, 2006
82.81
82.98
82.34
82.34
86,500
-0.72(-0.87%)
Nov 22, 2006
82.62
83.24
82.52
83.06
194,200
+0.45(+0.54%)
Nov 21, 2006
82.51
82.85
82.36
82.61
366,300
-0.15(-0.18%)
Nov 20, 2006
82.60
83.28
82.37
82.76
328,200
+0.01(+0.01%)
Nov 17, 2006
83.80
84.05
82.32
82.75
692,700
-1.20(-1.43%)
Nov 16, 2006
82.08
84.12
81.52
83.95
908,600
+1.84(+2.24%)
Nov 15, 2006
81.35
82.65
81.35
82.11
447,700
+0.56(+0.69%)
Nov 14, 2006
79.98
81.90
79.53
81.55
551,600
+1.60(+2.00%)
Nov 13, 2006
80.56
80.68
79.79
79.95
376,700
-1.10(-1.36%)
Nov 10, 2006
80.51
81.20
80.02
81.05
377,700
+0.29(+0.36%)
Nov 09, 2006
81.43
81.63
80.74
80.76
419,200
-0.66(-0.81%)
Nov 08, 2006
82.62
82.63
81.29
81.42
399,600
-1.21(-1.46%)
Nov 07, 2006
82.10
82.77
81.90
82.63
487,700
+0.53(+0.65%)
Nov 06, 2006
81.46
82.24
81.41
82.10
283,400
+0.89(+1.10%)
Nov 03, 2006
81.92
82.20
81.15
81.21
304,900
-0.21(-0.26%)
Nov 02, 2006
81.40
81.77
81.13
81.42
440,600
+0.02(+0.02%)
Nov 01, 2006
82.06
82.47
81.29
81.40
423,700
-0.56(-0.68%)
Oct 31, 2006
81.72
82.12
81.55
81.96
507,200
+0.39(+0.48%)
Oct 30, 2006
81.81
81.85
81.26
81.57
292,600
-0.24(-0.29%)
Oct 27, 2006
82.70
82.70
81.60
81.81
398,200
-0.91(-1.10%)
Oct 26, 2006
82.92
83.23
81.91
82.72
376,600
-0.21(-0.25%)
Oct 25, 2006
83.46
83.54
82.36
82.93
587,400
-0.28(-0.34%)
Oct 24, 2006
83.95
84.40
83.10
83.21
582,900
-1.23(-1.46%)
Oct 23, 2006
82.10
84.96
82.07
84.44
1,154,400
+1.38(+1.66%)
Oct 20, 2006
82.68
83.19
82.18
83.06
694,400
+0.38(+0.46%)
Oct 19, 2006
78.14
83.50
78.14
82.68
3,189,100
+6.18(+8.08%)
Oct 18, 2006
76.00
76.76
75.63
76.50
675,800
+0.74(+0.98%)
Oct 17, 2006
76.05
76.06
75.07
75.76
947,000
-0.44(-0.58%)
Oct 16, 2006
76.32
76.55
75.40
76.20
674,700
-0.19(-0.25%)
Oct 13, 2006
76.91
77.20
76.28
76.39
475,600
-0.42(-0.55%)
Oct 12, 2006
76.39
76.89
76.20
76.81
276,500
+0.43(+0.56%)
Oct 11, 2006
75.61
76.81
75.57
76.38
294,700
+0.17(+0.22%)
Oct 10, 2006
76.10
76.33
75.35
76.21
364,900
+0.36(+0.47%)
Oct 09, 2006
75.67
76.30
75.53
75.85
231,000
+0.03(+0.04%)
Oct 06, 2006
75.88
76.25
75.00
75.82
489,500
-0.05(-0.07%)
Oct 05, 2006
75.43
76.03
75.40
75.87
353,300
+0.24(+0.32%)
Oct 04, 2006
75.00
75.86
74.90
75.63
247,500
+0.54(+0.72%)
Oct 03, 2006
74.85
75.23
74.65
75.09
506,700
+0.23(+0.31%)
Oct 02, 2006
74.95
75.11
74.75
74.86
619,900
-0.14(-0.19%)
Sep 29, 2006
75.21
75.32
74.71
75.00
410,100
-0.12(-0.16%)
Sep 28, 2006
75.55
75.79
74.81
75.12
332,400
-0.83(-1.09%)
Sep 27, 2006
75.20
76.28
74.95
75.95
428,700
+0.76(+1.01%)
Sep 26, 2006
75.25
75.26
74.72
75.19
352,800
-0.03(-0.04%)
Sep 25, 2006
75.30
75.34
74.73
75.22
306,500
+0.02(+0.03%)
Sep 22, 2006
75.65
75.67
74.62
75.20
322,800
-0.92(-1.21%)
Sep 21, 2006
75.75
76.30
75.75
76.12
551,600
+0.36(+0.48%)
Sep 20, 2006
75.59
75.89
74.52
75.76
539,800
-0.05(-0.07%)
Sep 19, 2006
75.56
75.94
75.25
75.81
477,500
-0.11(-0.14%)
Sep 18, 2006
75.55
76.09
75.22
75.92
319,900
-0.28(-0.37%)
Sep 15, 2006
76.01
76.47
75.81
76.20
350,700
+0.53(+0.70%)
Sep 14, 2006
75.45
75.67
74.92
75.67
239,500
+0.23(+0.30%)
Sep 13, 2006
75.37
75.56
74.88
75.44
251,700
-0.03(-0.04%)
Sep 12, 2006
75.17
75.65
74.90
75.47
331,300
+0.55(+0.73%)
Sep 11, 2006
75.34
75.40
74.05
74.92
413,900
-0.52(-0.69%)
Sep 08, 2006
74.75
75.76
74.65
75.44
646,900
+0.94(+1.26%)
Sep 07, 2006
74.85
74.85
74.30
74.50
353,800
-0.25(-0.33%)
Sep 06, 2006
75.35
75.40
74.62
74.75
554,600
-0.60(-0.80%)
Sep 05, 2006
75.64
75.70
74.84
75.35
753,700
-0.34(-0.45%)
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
.