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 (%)
May 31, 2005
68.58
68.85
68.15
68.25
513,200
-0.22(-0.32%)
May 27, 2005
69.04
69.49
68.19
68.47
622,100
-1.03(-1.48%)
May 26, 2005
69.50
69.67
69.30
69.50
311,500
+0.07(+0.10%)
May 25, 2005
70.30
70.30
69.10
69.43
780,500
-1.02(-1.45%)
May 24, 2005
70.78
70.78
70.05
70.45
358,800
-0.31(-0.44%)
May 23, 2005
70.30
71.16
69.65
70.76
408,400
+0.41(+0.58%)
May 20, 2005
71.07
71.07
70.03
70.35
449,000
-0.72(-1.01%)
May 19, 2005
71.00
71.44
70.38
71.07
308,800
+0.12(+0.17%)
May 18, 2005
70.90
71.55
70.50
70.95
415,400
+0.12(+0.17%)
May 17, 2005
70.90
71.07
70.32
70.83
279,400
-0.11(-0.16%)
May 16, 2005
69.90
70.94
69.87
70.94
505,900
+0.94(+1.34%)
May 13, 2005
70.75
70.86
69.43
70.00
361,900
-0.58(-0.82%)
May 12, 2005
71.64
71.80
70.30
70.58
765,200
-1.06(-1.48%)
May 11, 2005
71.72
71.72
71.13
71.64
504,400
-0.10(-0.14%)
May 10, 2005
72.54
72.54
71.46
71.74
478,300
-1.05(-1.44%)
May 09, 2005
72.20
72.79
72.04
72.79
407,200
+0.62(+0.86%)
May 06, 2005
72.14
72.36
71.51
72.17
421,700
+0.03(+0.04%)
May 05, 2005
72.30
72.30
71.81
72.14
803,200
+0.04(+0.06%)
May 04, 2005
71.70
72.28
71.50
72.10
503,900
+0.41(+0.57%)
May 03, 2005
71.55
72.18
71.47
71.69
581,400
-0.02(-0.03%)
May 02, 2005
71.78
71.90
71.12
71.71
592,500
+0.54(+0.76%)
Apr 29, 2005
70.10
71.17
69.98
71.17
566,600
+1.17(+1.67%)
Apr 28, 2005
70.20
70.70
69.85
70.00
501,000
-0.77(-1.09%)
Apr 27, 2005
69.40
70.89
68.53
70.77
462,100
+1.33(+1.92%)
Apr 26, 2005
70.72
71.19
69.03
69.44
705,600
-1.28(-1.81%)
Apr 25, 2005
70.59
71.40
70.53
70.72
559,900
+0.23(+0.33%)
Apr 22, 2005
68.51
70.50
68.51
70.49
844,100
+2.02(+2.95%)
Apr 21, 2005
68.83
69.34
68.13
68.47
699,400
-0.10(-0.15%)
Apr 20, 2005
69.11
69.49
68.51
68.57
583,100
-0.54(-0.78%)
Apr 19, 2005
68.81
69.38
68.72
69.11
524,100
+0.20(+0.29%)
Apr 18, 2005
68.80
69.00
68.06
68.91
408,400
+0.06(+0.09%)
Apr 15, 2005
69.25
69.30
68.55
68.85
678,000
-0.63(-0.91%)
Apr 14, 2005
69.75
69.75
69.10
69.48
510,100
-0.17(-0.24%)
Apr 13, 2005
69.80
70.02
69.49
69.65
694,600
-0.05(-0.07%)
Apr 12, 2005
69.55
69.80
68.85
69.70
371,400
-0.05(-0.07%)
Apr 11, 2005
69.90
70.45
69.67
69.75
477,300
-0.15(-0.21%)
Apr 08, 2005
70.13
70.58
69.45
69.90
452,900
-0.24(-0.34%)
Apr 07, 2005
68.34
70.14
68.28
70.14
702,900
+1.98(+2.90%)
Apr 06, 2005
68.76
68.85
68.00
68.16
642,300
-0.59(-0.86%)
Apr 05, 2005
68.60
69.48
68.53
68.75
563,300
+0.07(+0.10%)
Apr 04, 2005
68.10
68.84
67.94
68.68
583,600
+0.54(+0.79%)
Apr 01, 2005
68.18
68.20
67.70
68.14
639,100
+0.06(+0.09%)
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%)
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
.