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 24, 2011
110.44
110.62
109.92
110.43
499,683
+0.11(+0.10%)
May 23, 2011
110.62
110.70
109.88
110.32
639,146
-1.30(-1.16%)
May 20, 2011
111.98
112.28
110.08
111.62
638,073
-0.50(-0.45%)
May 19, 2011
113.10
113.13
111.21
112.12
839,687
-0.79(-0.70%)
May 18, 2011
110.43
113.11
110.43
112.91
1,027,947
+2.27(+2.05%)
May 17, 2011
109.16
110.86
108.75
110.64
697,389
+1.30(+1.19%)
May 16, 2011
109.10
110.00
108.99
109.34
363,578
-0.22(-0.20%)
May 13, 2011
109.36
109.99
108.75
109.56
346,089
+0.02(+0.02%)
May 12, 2011
108.65
109.93
108.00
109.54
599,224
+0.72(+0.66%)
May 11, 2011
109.38
109.90
108.28
108.82
588,495
-0.53(-0.48%)
May 10, 2011
107.50
109.50
107.46
109.35
737,890
+1.99(+1.85%)
May 09, 2011
106.57
107.50
106.46
107.36
388,635
+0.72(+0.68%)
May 06, 2011
107.27
107.46
106.32
106.64
483,707
+0.22(+0.21%)
May 05, 2011
106.01
107.15
105.64
106.42
583,487
+0.15(+0.14%)
May 04, 2011
107.52
107.90
106.15
106.27
863,540
-1.66(-1.54%)
May 03, 2011
107.60
108.00
107.02
107.93
578,360
+0.35(+0.33%)
May 02, 2011
107.70
107.72
107.53
107.58
793,557
+0.83(+0.78%)
Apr 29, 2011
106.23
107.00
105.97
106.75
772,406
+0.79(+0.75%)
Apr 28, 2011
103.88
106.23
103.54
105.96
874,814
+1.71(+1.64%)
Apr 27, 2011
103.23
104.37
103.02
104.25
643,350
+1.05(+1.02%)
Apr 26, 2011
103.33
103.37
102.28
103.20
639,408
+0.25(+0.24%)
Apr 25, 2011
102.46
103.18
102.00
102.95
748,306
-1.48(-1.42%)
Apr 21, 2011
103.10
104.90
103.03
104.43
1,172,297
+1.36(+1.32%)
Apr 20, 2011
103.02
103.45
102.71
103.07
441,530
+0.90(+0.88%)
Apr 19, 2011
101.61
102.22
101.44
102.17
482,156
+0.54(+0.53%)
Apr 18, 2011
101.20
101.89
101.03
101.63
664,142
-0.42(-0.41%)
Apr 15, 2011
101.48
102.39
101.48
102.05
661,354
+0.81(+0.80%)
Apr 14, 2011
100.31
101.51
100.10
101.24
554,129
+0.68(+0.68%)
Apr 13, 2011
100.68
101.04
100.37
100.56
336,161
+0.06(+0.06%)
Apr 12, 2011
100.22
100.78
100.17
100.50
445,172
+0.14(+0.14%)
Apr 11, 2011
100.13
100.79
99.88
100.36
625,644
+0.48(+0.48%)
Apr 08, 2011
100.82
101.11
99.72
99.88
489,341
-0.81(-0.80%)
Apr 07, 2011
99.67
101.15
99.00
100.69
576,036
-0.19(-0.19%)
Apr 06, 2011
100.43
101.05
100.38
100.88
284,064
+0.74(+0.74%)
Apr 05, 2011
100.11
100.58
99.96
100.14
369,060
-0.33(-0.33%)
Apr 04, 2011
100.91
101.25
100.40
100.47
493,226
-0.41(-0.41%)
Apr 01, 2011
99.40
100.88
98.50
100.88
940,445
+1.52(+1.53%)
Mar 31, 2011
98.54
99.40
98.33
99.36
1,187,009
+0.82(+0.83%)
Mar 30, 2011
97.65
98.65
97.50
98.54
497,218
+1.15(+1.18%)
Mar 29, 2011
97.29
97.53
96.78
97.39
505,226
+0.49(+0.51%)
Mar 28, 2011
97.55
97.73
96.49
96.90
948,636
-0.55(-0.56%)
Mar 25, 2011
97.48
98.00
97.16
97.45
441,823
+0.39(+0.40%)
Mar 24, 2011
96.50
97.10
95.93
97.06
800,892
+0.81(+0.84%)
Mar 23, 2011
95.55
96.38
94.95
96.25
652,724
+0.40(+0.42%)
Mar 22, 2011
95.94
96.30
95.28
95.85
714,141
+0.11(+0.11%)
Mar 21, 2011
96.30
96.40
95.66
95.74
667,268
+0.48(+0.50%)
Mar 18, 2011
95.56
96.29
94.92
95.26
920,600
+0.39(+0.41%)
Mar 17, 2011
95.36
95.73
94.56
94.87
638,978
+0.37(+0.39%)
Mar 16, 2011
94.56
95.21
93.48
94.50
1,219,313
-0.63(-0.66%)
Mar 15, 2011
94.56
95.38
94.34
95.13
1,233,952
-0.45(-0.47%)
Mar 14, 2011
95.36
95.88
94.66
95.58
792,760
-0.17(-0.18%)
Mar 11, 2011
95.64
96.21
94.82
95.75
614,984
+0.12(+0.13%)
Mar 10, 2011
96.52
96.52
95.39
95.63
836,637
-1.55(-1.59%)
Mar 09, 2011
96.86
97.69
96.75
97.17
1,472,988
+0.27(+0.28%)
Mar 08, 2011
96.44
97.16
96.12
96.90
701,570
+0.80(+0.83%)
Mar 07, 2011
97.09
97.43
95.48
96.10
778,233
-1.12(-1.15%)
Mar 04, 2011
97.49
97.92
95.93
97.22
744,111
-0.51(-0.52%)
Mar 03, 2011
96.84
97.96
96.41
97.73
670,151
+1.62(+1.69%)
Mar 02, 2011
96.11
96.75
95.56
96.11
464,592
-0.24(-0.25%)
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
.