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 (%)
Mar 31, 2005
68.24
68.38
67.78
68.08
510,200
-0.10(-0.15%)
Mar 30, 2005
68.40
68.55
67.61
68.18
1,255,400
-0.14(-0.20%)
Mar 29, 2005
68.71
68.72
67.91
68.32
730,900
+0.11(+0.16%)
Mar 28, 2005
66.86
68.66
66.84
68.21
688,800
+1.70(+2.56%)
Mar 24, 2005
66.05
66.72
65.52
66.51
619,000
+0.36(+0.54%)
Mar 23, 2005
67.05
67.20
65.94
66.15
768,600
-0.54(-0.81%)
Mar 22, 2005
67.20
67.77
66.66
66.69
561,800
-1.16(-1.71%)
Mar 21, 2005
67.70
68.01
67.10
67.85
494,200
+0.02(+0.03%)
Mar 18, 2005
68.07
68.59
67.30
67.83
645,800
-0.24(-0.35%)
Mar 17, 2005
67.95
68.86
67.40
68.07
938,100
+0.79(+1.17%)
Mar 16, 2005
67.25
68.89
66.99
67.28
1,492,900
+3.53(+5.54%)
Mar 15, 2005
65.85
65.94
62.06
63.75
1,494,500
-2.11(-3.20%)
Mar 14, 2005
64.89
65.88
64.80
65.86
316,500
+0.99(+1.53%)
Mar 11, 2005
65.63
65.79
64.69
64.87
282,600
-0.67(-1.02%)
Mar 10, 2005
65.63
66.29
65.22
65.54
260,900
-0.29(-0.44%)
Mar 09, 2005
66.30
66.40
65.77
65.83
286,600
-0.66(-0.99%)
Mar 08, 2005
66.82
66.84
66.25
66.49
330,500
-0.18(-0.27%)
Mar 07, 2005
66.40
66.78
66.00
66.67
422,200
+0.28(+0.42%)
Mar 04, 2005
66.72
66.75
65.94
66.39
808,400
-0.25(-0.38%)
Mar 03, 2005
67.80
67.80
66.28
66.64
394,700
-1.18(-1.74%)
Mar 02, 2005
67.00
68.22
66.99
67.82
467,400
+0.14(+0.21%)
Mar 01, 2005
66.65
67.68
66.05
67.68
566,500
+1.18(+1.77%)
Feb 28, 2005
67.51
67.51
65.86
66.50
809,400
-1.26(-1.86%)
Feb 25, 2005
68.05
68.15
67.56
67.76
411,100
-0.34(-0.50%)
Feb 24, 2005
67.93
68.30
66.73
68.10
392,400
+0.18(+0.27%)
Feb 23, 2005
67.53
68.00
67.49
67.92
375,700
+0.39(+0.58%)
Feb 22, 2005
66.95
67.85
66.66
67.53
485,800
-0.12(-0.18%)
Feb 18, 2005
68.31
68.65
67.61
67.65
480,900
-0.61(-0.89%)
Feb 17, 2005
68.25
68.80
67.71
68.26
333,000
+0.01(+0.01%)
Feb 16, 2005
68.13
68.27
67.38
68.25
410,100
-0.13(-0.19%)
Feb 15, 2005
68.43
68.85
68.33
68.38
370,500
+0.00(+0.00%)
Feb 14, 2005
69.01
69.09
68.26
68.38
286,700
-0.78(-1.13%)
Feb 11, 2005
68.40
69.22
68.19
69.16
448,900
+0.77(+1.13%)
Feb 10, 2005
68.80
68.80
68.09
68.39
307,800
-0.17(-0.25%)
Feb 09, 2005
69.58
69.58
68.56
68.56
363,800
-0.93(-1.34%)
Feb 08, 2005
69.48
69.53
69.29
69.49
397,700
+0.24(+0.35%)
Feb 07, 2005
69.75
69.75
68.74
69.25
1,040,300
-0.67(-0.96%)
Feb 04, 2005
70.60
70.76
69.52
69.92
732,100
-0.73(-1.03%)
Feb 03, 2005
69.75
70.85
69.55
70.65
793,900
+0.97(+1.39%)
Feb 02, 2005
69.10
69.68
68.96
69.68
729,800
+0.35(+0.50%)
Feb 01, 2005
68.80
69.51
68.59
69.33
1,022,900
+1.53(+2.26%)
Jan 31, 2005
67.15
67.80
66.99
67.80
674,700
+1.36(+2.05%)
Jan 28, 2005
67.42
67.91
66.24
66.44
577,300
-0.88(-1.31%)
Jan 27, 2005
65.76
67.36
65.73
67.32
787,500
+1.56(+2.37%)
Jan 26, 2005
64.70
65.94
64.43
65.76
980,400
+1.12(+1.73%)
Jan 25, 2005
65.27
65.95
64.57
64.64
459,100
-0.60(-0.92%)
Jan 24, 2005
66.26
66.47
65.21
65.24
491,700
-1.01(-1.52%)
Jan 21, 2005
65.87
66.69
65.62
66.25
597,300
+0.25(+0.38%)
Jan 20, 2005
66.50
66.59
65.54
66.00
622,300
-0.55(-0.83%)
Jan 19, 2005
66.00
67.15
66.00
66.55
818,800
+0.05(+0.08%)
Jan 18, 2005
65.61
66.53
64.95
66.50
619,100
+0.89(+1.36%)
Jan 14, 2005
64.60
66.20
64.50
65.61
916,100
+0.99(+1.53%)
Jan 13, 2005
64.42
64.79
64.16
64.62
630,900
-0.05(-0.08%)
Jan 12, 2005
62.81
64.67
62.80
64.67
759,000
+1.87(+2.98%)
Jan 11, 2005
62.35
62.80
61.90
62.80
738,700
+0.10(+0.16%)
Jan 10, 2005
63.75
63.79
62.22
62.70
761,400
-1.03(-1.62%)
Jan 07, 2005
63.62
64.01
63.41
63.73
332,600
+0.13(+0.20%)
Jan 06, 2005
63.72
63.87
63.31
63.60
466,600
-0.12(-0.19%)
Jan 05, 2005
64.59
64.59
63.61
63.72
385,500
-0.87(-1.35%)
Jan 04, 2005
65.40
65.70
64.28
64.59
770,400
-0.28(-0.43%)
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
.