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 (%)
Dec 29, 2006
83.33
83.63
82.83
82.97
300,700
-0.46(-0.55%)
Dec 28, 2006
83.74
83.86
83.07
83.43
278,400
-0.30(-0.36%)
Dec 27, 2006
84.02
84.08
83.59
83.73
376,600
+0.11(+0.13%)
Dec 26, 2006
83.35
83.86
83.22
83.62
521,900
+0.07(+0.08%)
Dec 22, 2006
83.36
83.82
83.02
83.55
301,300
+0.19(+0.23%)
Dec 21, 2006
83.69
83.86
83.23
83.36
560,900
+0.19(+0.23%)
Dec 20, 2006
85.40
85.41
82.19
83.17
1,279,300
-2.26(-2.65%)
Dec 19, 2006
84.85
85.72
84.81
85.43
595,100
+0.67(+0.79%)
Dec 18, 2006
83.82
85.05
83.70
84.76
527,600
+0.95(+1.13%)
Dec 15, 2006
84.47
84.47
83.57
83.81
521,700
-0.53(-0.63%)
Dec 14, 2006
84.30
84.80
83.81
84.34
416,200
+0.01(+0.01%)
Dec 13, 2006
84.09
84.51
84.05
84.33
307,700
+0.13(+0.15%)
Dec 12, 2006
84.90
84.90
84.01
84.20
449,400
-0.70(-0.82%)
Dec 11, 2006
84.76
85.58
83.93
84.90
472,600
+0.16(+0.19%)
Dec 08, 2006
85.20
85.20
84.23
84.74
317,000
-0.26(-0.31%)
Dec 07, 2006
84.14
85.66
84.14
85.00
649,200
+0.96(+1.14%)
Dec 06, 2006
84.05
84.18
83.24
84.04
334,000
+0.01(+0.01%)
Dec 05, 2006
83.48
84.08
83.23
84.03
299,300
+0.45(+0.54%)
Dec 04, 2006
82.95
83.75
82.95
83.58
447,500
+1.09(+1.32%)
Dec 01, 2006
81.84
82.58
81.74
82.49
486,800
+0.20(+0.24%)
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%)
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
.