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 30, 2008
93.13
93.13
90.78
91.20
997,532
-1.38(-1.49%)
May 29, 2008
91.22
93.12
91.22
92.58
616,161
+1.51(+1.66%)
May 28, 2008
92.16
92.19
90.61
91.07
386,578
-0.45(-0.49%)
May 27, 2008
90.23
91.74
90.23
91.52
428,518
+1.01(+1.12%)
May 26, 2008
90.62
91.13
89.42
90.51
0
+0.00(+0.00%)
May 23, 2008
90.62
91.13
89.42
90.51
820,197
-0.82(-0.90%)
May 22, 2008
91.90
92.70
91.24
91.33
661,073
-0.76(-0.83%)
May 21, 2008
91.17
93.82
91.10
92.09
1,151,582
+1.37(+1.51%)
May 20, 2008
90.06
90.94
90.06
90.72
572,991
+0.16(+0.18%)
May 19, 2008
91.48
91.48
90.36
90.56
597,569
-0.69(-0.76%)
May 16, 2008
91.52
92.00
90.07
91.25
1,016,694
-0.19(-0.21%)
May 15, 2008
91.72
92.00
90.47
91.44
978,473
-0.05(-0.05%)
May 14, 2008
92.07
92.07
91.20
91.49
418,451
+0.10(+0.11%)
May 13, 2008
92.74
92.82
91.18
91.39
565,241
-0.91(-0.99%)
May 12, 2008
91.71
92.55
90.59
92.30
641,039
+1.08(+1.18%)
May 09, 2008
91.63
91.70
90.91
91.22
236,259
-1.16(-1.26%)
May 08, 2008
92.03
92.68
91.87
92.38
451,811
+0.95(+1.04%)
May 07, 2008
92.51
92.65
91.20
91.43
848,963
-0.76(-0.82%)
May 06, 2008
92.10
93.00
91.50
92.19
512,884
-0.20(-0.22%)
May 05, 2008
91.34
93.10
92.18
92.39
688,257
-1.08(-1.16%)
May 02, 2008
95.35
95.47
93.04
93.47
450,736
-1.24(-1.31%)
May 01, 2008
94.39
95.00
93.15
94.71
548,095
+0.54(+0.57%)
Apr 30, 2008
93.77
95.50
93.70
94.17
823,935
+0.91(+0.98%)
Apr 29, 2008
93.00
94.00
92.71
93.26
798,768
+0.05(+0.05%)
Apr 28, 2008
93.54
94.64
93.00
93.21
649,140
+0.45(+0.49%)
Apr 25, 2008
93.50
93.71
91.57
92.76
756,391
-0.69(-0.74%)
Apr 24, 2008
92.44
94.55
90.08
93.45
1,733,868
-3.62(-3.73%)
Apr 23, 2008
95.22
97.31
94.66
97.07
900,356
+2.46(+2.60%)
Apr 22, 2008
95.51
96.01
94.59
94.61
660,543
-1.31(-1.37%)
Apr 21, 2008
97.30
97.38
95.79
95.92
652,871
-1.46(-1.50%)
Apr 18, 2008
97.34
98.31
95.01
97.38
776,505
+1.45(+1.51%)
Apr 17, 2008
95.68
96.08
95.24
95.93
413,957
+0.09(+0.09%)
Apr 16, 2008
94.05
95.92
93.27
95.84
535,751
+2.59(+2.78%)
Apr 15, 2008
95.00
95.00
91.89
93.25
1,645,188
-1.70(-1.79%)
Apr 14, 2008
95.49
95.52
94.50
94.95
602,171
-0.48(-0.50%)
Apr 11, 2008
95.18
96.10
95.18
95.43
740,561
-0.69(-0.72%)
Apr 10, 2008
96.97
97.13
95.81
96.12
651,600
-0.60(-0.62%)
Apr 09, 2008
97.64
97.81
96.08
96.72
602,479
-1.02(-1.04%)
Apr 08, 2008
98.00
98.67
97.50
97.74
416,207
-0.99(-1.00%)
Apr 07, 2008
99.04
99.31
98.06
98.73
538,915
+0.12(+0.12%)
Apr 04, 2008
98.82
99.00
98.01
98.61
636,057
+0.05(+0.05%)
Apr 03, 2008
98.68
98.90
97.69
98.56
650,950
-0.07(-0.07%)
Apr 02, 2008
98.51
98.87
97.62
98.63
884,257
+0.70(+0.71%)
Apr 01, 2008
97.19
97.93
96.22
97.93
1,193,741
+1.53(+1.59%)
Mar 31, 2008
97.52
97.74
96.17
96.40
1,005,419
-1.11(-1.14%)
Mar 28, 2008
98.97
99.50
97.36
97.51
613,500
-1.34(-1.36%)
Mar 27, 2008
98.20
99.43
98.10
98.85
596,787
+1.36(+1.40%)
Mar 26, 2008
99.15
99.18
97.47
97.49
985,121
-1.66(-1.67%)
Mar 25, 2008
98.92
99.98
98.68
99.15
1,053,833
-0.31(-0.31%)
Mar 24, 2008
99.66
100.00
98.73
99.46
739,247
-0.20(-0.20%)
Mar 21, 2008
98.63
99.74
97.95
99.66
939,943
-0.00(-0.00%)
Mar 20, 2008
98.63
99.74
97.95
99.66
939,943
+1.54(+1.57%)
Mar 19, 2008
98.19
99.83
97.90
98.12
1,264,595
+0.67(+0.69%)
Mar 18, 2008
97.43
97.56
95.55
97.45
667,400
+1.65(+1.72%)
Mar 17, 2008
94.23
96.77
93.76
95.80
872,200
-0.15(-0.16%)
Mar 14, 2008
96.97
97.38
95.15
95.95
922,514
-0.25(-0.26%)
Mar 13, 2008
94.46
96.70
94.11
96.20
1,405,631
+1.40(+1.48%)
Mar 12, 2008
95.00
95.88
94.77
94.80
729,200
-0.20(-0.21%)
Mar 11, 2008
94.02
99.89
91.52
95.00
911,700
+3.23(+3.52%)
Mar 10, 2008
92.75
93.00
91.51
91.77
770,055
-1.08(-1.16%)
Mar 07, 2008
91.01
93.72
90.00
92.85
636,800
-1.06(-1.13%)
Mar 06, 2008
93.65
94.77
93.65
93.91
559,767
-0.93(-0.98%)
Mar 05, 2008
95.30
95.41
93.97
94.84
708,500
+0.27(+0.29%)
Mar 04, 2008
95.15
95.33
93.82
94.57
1,127,000
-1.28(-1.34%)
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
.