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 (%)
Jun 30, 2004
57.04
57.04
56.01
56.65
763,000
+0.22(+0.39%)
Jun 29, 2004
56.20
56.57
56.00
56.43
486,800
+0.16(+0.28%)
Jun 28, 2004
54.50
56.78
54.50
56.27
1,243,800
+1.52(+2.78%)
Jun 25, 2004
55.45
55.45
54.35
54.75
1,038,200
-0.69(-1.24%)
Jun 24, 2004
56.46
56.46
55.07
55.44
1,066,700
-1.27(-2.24%)
Jun 23, 2004
57.69
57.69
56.50
56.71
523,900
-0.90(-1.56%)
Jun 22, 2004
57.30
57.61
56.76
57.61
407,200
+0.59(+1.03%)
Jun 21, 2004
57.65
57.79
56.91
57.02
419,600
-0.44(-0.77%)
Jun 18, 2004
57.73
58.20
57.44
57.46
453,200
-0.17(-0.29%)
Jun 17, 2004
57.10
57.69
56.72
57.63
363,400
+0.53(+0.93%)
Jun 16, 2004
57.30
57.55
56.83
57.10
243,400
-0.20(-0.35%)
Jun 15, 2004
57.32
57.88
56.85
57.30
490,500
-0.02(-0.03%)
Jun 14, 2004
57.20
57.51
57.03
57.32
398,700
+0.12(+0.21%)
Jun 10, 2004
56.75
57.35
56.53
57.20
389,500
+0.60(+1.06%)
Jun 09, 2004
57.08
57.25
56.57
56.60
296,400
-0.47(-0.82%)
Jun 08, 2004
57.22
57.38
56.07
57.07
653,900
-0.14(-0.24%)
Jun 07, 2004
56.90
57.25
56.55
57.21
587,900
+0.56(+0.99%)
Jun 04, 2004
57.99
57.99
56.46
56.65
642,000
-0.86(-1.50%)
Jun 03, 2004
57.15
57.67
56.63
57.51
620,300
+0.36(+0.63%)
Jun 02, 2004
57.17
57.57
56.90
57.15
562,400
-0.02(-0.03%)
Jun 01, 2004
56.20
58.25
55.94
57.17
675,800
+1.09(+1.93%)
May 28, 2004
56.28
56.30
55.55
56.09
335,000
+0.05(+0.09%)
May 27, 2004
55.46
56.27
55.30
56.03
579,400
+0.62(+1.13%)
May 26, 2004
54.64
55.55
54.33
55.41
422,600
+0.62(+1.13%)
May 25, 2004
55.00
55.00
54.26
54.79
661,600
-0.21(-0.38%)
May 24, 2004
54.88
55.00
54.40
55.00
468,900
+0.27(+0.48%)
May 21, 2004
55.00
55.22
54.63
54.73
476,400
-0.27(-0.48%)
May 20, 2004
53.73
55.09
53.70
55.00
435,500
+1.23(+2.28%)
May 19, 2004
54.00
54.99
53.63
53.77
346,200
-0.12(-0.22%)
May 18, 2004
54.26
54.76
53.80
53.90
275,200
-0.36(-0.66%)
May 17, 2004
53.88
54.40
53.33
54.26
501,500
+0.22(+0.41%)
May 14, 2004
53.25
54.45
53.12
54.03
456,900
+0.91(+1.71%)
May 13, 2004
53.50
53.91
53.12
53.12
534,100
-0.48(-0.89%)
May 12, 2004
53.27
53.65
52.99
53.60
592,100
+0.27(+0.51%)
May 11, 2004
52.42
53.41
52.42
53.33
705,300
+0.52(+0.98%)
May 10, 2004
53.15
53.23
52.60
52.81
324,200
-0.44(-0.82%)
May 07, 2004
53.22
53.73
53.06
53.25
378,000
-0.62(-1.15%)
May 06, 2004
54.30
54.30
53.59
53.87
316,000
-0.64(-1.17%)
May 05, 2004
53.55
54.63
53.55
54.51
313,200
+0.91(+1.69%)
May 04, 2004
53.63
53.95
53.35
53.60
473,600
+0.02(+0.03%)
May 03, 2004
53.17
53.75
53.17
53.59
324,700
+0.45(+0.85%)
Apr 30, 2004
53.17
53.88
52.55
53.13
352,600
-0.13(-0.24%)
Apr 29, 2004
53.27
53.98
52.88
53.27
529,500
+0.02(+0.03%)
Apr 28, 2004
54.90
54.90
53.10
53.25
840,900
-1.77(-3.22%)
Apr 27, 2004
55.53
55.80
54.84
55.02
358,300
-0.48(-0.86%)
Apr 26, 2004
54.95
55.86
54.95
55.50
529,100
+0.45(+0.81%)
Apr 23, 2004
54.88
55.22
54.62
55.05
469,000
-0.25(-0.45%)
Apr 22, 2004
54.39
55.44
53.69
55.30
965,100
+0.91(+1.68%)
Apr 21, 2004
52.38
55.15
52.26
54.39
1,623,400
+4.27(+8.51%)
Apr 20, 2004
49.62
50.45
49.54
50.12
548,300
+0.73(+1.47%)
Apr 19, 2004
49.42
49.73
49.12
49.40
447,200
-0.10(-0.20%)
Apr 16, 2004
49.50
49.55
48.91
49.50
324,500
+0.18(+0.36%)
Apr 15, 2004
48.27
49.45
48.27
49.32
377,100
+0.99(+2.06%)
Apr 14, 2004
48.62
48.70
48.22
48.33
353,100
-0.37(-0.76%)
Apr 13, 2004
48.88
49.16
48.51
48.70
192,700
-0.18(-0.37%)
Apr 12, 2004
49.04
49.04
48.66
48.88
420,600
-0.16(-0.33%)
Apr 08, 2004
49.38
49.47
48.87
49.03
194,700
-0.22(-0.44%)
Apr 07, 2004
49.50
49.50
49.01
49.25
185,700
-0.28(-0.57%)
Apr 06, 2004
49.42
49.73
49.31
49.53
286,200
+0.16(+0.31%)
Apr 05, 2004
49.08
49.38
48.95
49.38
218,900
+0.25(+0.51%)
Apr 02, 2004
49.12
49.45
48.97
49.12
318,300
+0.12(+0.26%)
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
.