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 (%)
Aug 31, 2004
54.93
56.10
54.61
56.10
582,900
+1.17(+2.13%)
Aug 30, 2004
55.45
55.45
54.82
54.93
359,300
-0.34(-0.62%)
Aug 27, 2004
55.30
55.64
54.79
55.27
452,000
+0.33(+0.60%)
Aug 26, 2004
54.61
55.06
54.35
54.94
530,300
+0.33(+0.60%)
Aug 25, 2004
54.35
54.61
53.57
54.61
524,600
+0.32(+0.59%)
Aug 24, 2004
54.45
54.53
53.85
54.29
388,300
+0.17(+0.31%)
Aug 23, 2004
54.70
54.74
54.07
54.12
668,500
-0.80(-1.46%)
Aug 20, 2004
53.95
54.98
53.69
54.92
824,800
+1.22(+2.27%)
Aug 19, 2004
53.35
53.94
53.10
53.70
435,600
+0.13(+0.24%)
Aug 18, 2004
52.80
53.69
52.60
53.57
779,200
+0.99(+1.88%)
Aug 17, 2004
52.00
52.60
51.61
52.58
566,400
+0.66(+1.27%)
Aug 16, 2004
51.65
52.39
51.40
51.92
696,000
+0.33(+0.64%)
Aug 13, 2004
52.10
52.32
51.27
51.59
359,200
-0.53(-1.02%)
Aug 12, 2004
52.80
52.85
52.03
52.12
317,600
-0.68(-1.29%)
Aug 11, 2004
52.65
53.01
52.10
52.80
552,900
+0.15(+0.28%)
Aug 10, 2004
52.67
52.80
52.11
52.65
731,100
+0.49(+0.94%)
Aug 09, 2004
52.25
52.70
51.94
52.16
469,200
+0.41(+0.79%)
Aug 06, 2004
52.26
52.27
51.15
51.75
753,700
-0.51(-0.98%)
Aug 05, 2004
54.05
54.05
52.02
52.26
718,500
-1.69(-3.13%)
Aug 04, 2004
54.33
54.33
53.32
53.95
659,400
-0.48(-0.88%)
Aug 03, 2004
55.09
55.09
54.28
54.43
434,300
-0.61(-1.11%)
Aug 02, 2004
55.21
55.60
54.70
55.04
612,500
-0.16(-0.29%)
Jul 30, 2004
54.15
55.73
53.75
55.20
690,600
+1.21(+2.24%)
Jul 29, 2004
54.60
54.60
53.51
53.99
833,000
-0.69(-1.26%)
Jul 28, 2004
54.98
54.99
54.49
54.68
862,100
-0.33(-0.60%)
Jul 27, 2004
54.35
55.20
53.89
55.01
808,500
+1.01(+1.87%)
Jul 26, 2004
54.77
55.30
53.79
54.00
913,200
-0.76(-1.39%)
Jul 23, 2004
54.50
55.06
54.30
54.76
878,200
-0.21(-0.38%)
Jul 22, 2004
54.40
55.28
53.47
54.97
1,751,600
+0.54(+0.99%)
Jul 21, 2004
53.70
55.50
53.70
54.43
1,801,500
+1.46(+2.76%)
Jul 20, 2004
53.25
53.25
52.17
52.97
1,015,100
+0.40(+0.76%)
Jul 19, 2004
54.11
54.11
52.26
52.57
1,334,800
-1.54(-2.85%)
Jul 16, 2004
55.37
55.37
54.10
54.11
521,600
-1.26(-2.28%)
Jul 15, 2004
55.00
55.50
55.00
55.37
547,600
+0.48(+0.87%)
Jul 14, 2004
54.82
55.45
54.48
54.89
600,800
+0.06(+0.11%)
Jul 13, 2004
55.23
55.59
54.65
54.83
385,900
-0.40(-0.72%)
Jul 12, 2004
54.74
55.30
54.41
55.23
398,100
+0.50(+0.91%)
Jul 09, 2004
55.40
55.48
54.46
54.73
881,500
-0.67(-1.21%)
Jul 08, 2004
56.55
56.56
55.29
55.40
940,400
-1.03(-1.83%)
Jul 07, 2004
56.00
56.46
55.82
56.43
594,700
+0.57(+1.02%)
Jul 06, 2004
56.01
56.32
55.59
55.86
711,000
-0.07(-0.13%)
Jul 02, 2004
56.70
56.70
55.34
55.93
381,800
-0.21(-0.37%)
Jul 01, 2004
58.60
58.62
55.76
56.14
811,800
-0.51(-0.90%)
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%)
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
.