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 28, 2013
108.70
110.24
107.88
108.68
1,029,683
+0.13(+0.12%)
Jun 27, 2013
108.40
109.07
107.60
108.55
669,002
+0.16(+0.15%)
Jun 26, 2013
109.47
109.70
108.17
108.39
650,337
-0.36(-0.33%)
Jun 25, 2013
109.67
109.99
108.71
108.75
740,329
-0.38(-0.35%)
Jun 24, 2013
109.54
110.34
108.70
109.13
968,407
-0.97(-0.88%)
Jun 21, 2013
109.80
110.85
109.46
110.10
865,122
+1.10(+1.01%)
Jun 20, 2013
110.16
110.44
108.81
109.00
697,078
-1.58(-1.43%)
Jun 19, 2013
111.77
112.36
110.41
110.58
515,977
-1.22(-1.09%)
Jun 18, 2013
111.05
112.09
110.78
111.80
483,911
+1.17(+1.06%)
Jun 17, 2013
111.78
111.95
109.77
110.63
572,340
-0.41(-0.37%)
Jun 14, 2013
109.26
112.28
108.76
111.04
1,467,274
+1.73(+1.58%)
Jun 13, 2013
105.30
109.37
105.18
109.31
931,435
+4.20(+4.00%)
Jun 12, 2013
105.24
105.54
103.82
105.11
564,166
+0.40(+0.38%)
Jun 11, 2013
104.76
105.98
103.82
104.71
360,560
-1.00(-0.95%)
Jun 10, 2013
105.16
105.94
104.66
105.71
404,765
+0.31(+0.29%)
Jun 07, 2013
105.25
105.88
104.81
105.40
289,037
+0.34(+0.32%)
Jun 06, 2013
104.12
105.06
103.09
105.06
642,560
+1.06(+1.02%)
Jun 05, 2013
103.81
104.38
103.37
104.00
677,230
-0.15(-0.14%)
Jun 04, 2013
104.05
104.57
103.10
104.15
761,276
+0.28(+0.27%)
Jun 03, 2013
103.22
103.87
102.55
103.87
370,408
+0.78(+0.76%)
May 31, 2013
104.04
104.88
103.09
103.09
582,551
-1.37(-1.31%)
May 30, 2013
104.15
104.96
104.07
104.46
217,066
+0.33(+0.32%)
May 29, 2013
105.26
105.39
103.23
104.13
645,177
-1.85(-1.75%)
May 28, 2013
105.75
106.98
105.62
105.98
415,186
+0.84(+0.80%)
May 24, 2013
104.82
105.51
104.39
105.14
435,378
-0.01(-0.01%)
May 23, 2013
104.68
105.28
104.22
105.15
679,046
-0.13(-0.12%)
May 22, 2013
106.61
107.95
105.05
105.28
645,570
-1.43(-1.34%)
May 21, 2013
107.29
107.83
106.50
106.71
472,805
-0.26(-0.24%)
May 20, 2013
107.18
107.65
106.85
106.97
444,611
-0.44(-0.41%)
May 17, 2013
106.75
107.47
106.66
107.41
692,677
+0.76(+0.71%)
May 16, 2013
106.91
107.27
106.37
106.65
700,191
-0.33(-0.31%)
May 15, 2013
106.72
106.99
106.29
106.98
509,992
+1.98(+1.89%)
May 13, 2013
104.24
105.54
104.06
105.00
538,562
+0.39(+0.37%)
May 10, 2013
103.81
104.68
103.11
104.61
454,696
+1.09(+1.05%)
May 09, 2013
102.79
103.71
102.71
103.52
411,391
+0.47(+0.46%)
May 08, 2013
101.85
103.13
101.75
103.05
517,292
+1.07(+1.05%)
May 07, 2013
99.44
102.00
99.44
101.98
468,467
+0.81(+0.80%)
May 06, 2013
101.55
101.80
101.04
101.17
426,219
-0.40(-0.39%)
May 03, 2013
101.10
101.75
100.91
101.57
550,762
+0.66(+0.65%)
May 02, 2013
99.79
101.14
99.53
100.91
867,711
+1.41(+1.42%)
May 01, 2013
99.16
99.87
99.11
99.50
1,182,173
+0.14(+0.14%)
Apr 30, 2013
98.92
99.74
98.60
99.36
1,629,888
+0.39(+0.39%)
Apr 29, 2013
98.69
99.07
98.21
98.97
398,783
+0.42(+0.43%)
Apr 26, 2013
99.00
99.09
98.27
98.55
324,460
-0.54(-0.54%)
Apr 25, 2013
99.08
99.66
98.04
99.09
595,192
+0.01(+0.01%)
Apr 24, 2013
99.66
100.00
97.90
99.08
832,047
-0.07(-0.07%)
Apr 23, 2013
98.73
99.87
98.73
99.15
675,961
+0.90(+0.92%)
Apr 22, 2013
99.61
99.69
98.23
98.25
960,845
-1.28(-1.29%)
Apr 19, 2013
98.36
99.79
97.61
99.53
848,546
-0.11(-0.11%)
Apr 18, 2013
101.02
101.40
99.00
99.64
500,012
-1.11(-1.10%)
Apr 17, 2013
101.37
101.72
99.88
100.75
967,181
-1.33(-1.30%)
Apr 16, 2013
101.76
102.20
100.82
102.08
564,404
+0.40(+0.39%)
Apr 15, 2013
102.92
103.16
101.68
101.68
812,724
-1.37(-1.33%)
Apr 12, 2013
102.95
103.31
102.59
103.05
817,926
+0.05(+0.05%)
Apr 11, 2013
102.85
103.18
102.79
103.00
936,121
+0.16(+0.16%)
Apr 10, 2013
101.98
103.11
101.98
102.84
860,568
+1.01(+0.99%)
Apr 09, 2013
100.70
102.37
100.62
101.83
928,174
+1.50(+1.50%)
Apr 08, 2013
99.95
100.46
99.50
100.33
563,094
+0.22(+0.22%)
Apr 05, 2013
100.72
100.92
99.95
100.11
504,319
-1.16(-1.15%)
Apr 04, 2013
100.91
101.81
100.78
101.27
675,171
+0.55(+0.55%)
Apr 03, 2013
100.83
101.19
100.18
100.72
687,973
+0.13(+0.13%)
Apr 02, 2013
100.94
101.11
100.30
100.59
568,134
+0.43(+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
.