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 (%)
Sep 29, 2006
75.21
75.32
74.71
75.00
410,100
-0.12(-0.16%)
Sep 28, 2006
75.55
75.79
74.81
75.12
332,400
-0.83(-1.09%)
Sep 27, 2006
75.20
76.28
74.95
75.95
428,700
+0.76(+1.01%)
Sep 26, 2006
75.25
75.26
74.72
75.19
352,800
-0.03(-0.04%)
Sep 25, 2006
75.30
75.34
74.73
75.22
306,500
+0.02(+0.03%)
Sep 22, 2006
75.65
75.67
74.62
75.20
322,800
-0.92(-1.21%)
Sep 21, 2006
75.75
76.30
75.75
76.12
551,600
+0.36(+0.48%)
Sep 20, 2006
75.59
75.89
74.52
75.76
539,800
-0.05(-0.07%)
Sep 19, 2006
75.56
75.94
75.25
75.81
477,500
-0.11(-0.14%)
Sep 18, 2006
75.55
76.09
75.22
75.92
319,900
-0.28(-0.37%)
Sep 15, 2006
76.01
76.47
75.81
76.20
350,700
+0.53(+0.70%)
Sep 14, 2006
75.45
75.67
74.92
75.67
239,500
+0.23(+0.30%)
Sep 13, 2006
75.37
75.56
74.88
75.44
251,700
-0.03(-0.04%)
Sep 12, 2006
75.17
75.65
74.90
75.47
331,300
+0.55(+0.73%)
Sep 11, 2006
75.34
75.40
74.05
74.92
413,900
-0.52(-0.69%)
Sep 08, 2006
74.75
75.76
74.65
75.44
646,900
+0.94(+1.26%)
Sep 07, 2006
74.85
74.85
74.30
74.50
353,800
-0.25(-0.33%)
Sep 06, 2006
75.35
75.40
74.62
74.75
554,600
-0.60(-0.80%)
Sep 05, 2006
75.64
75.70
74.84
75.35
753,700
-0.34(-0.45%)
Sep 01, 2006
75.17
75.80
75.00
75.69
260,100
+0.51(+0.68%)
Aug 31, 2006
74.69
75.28
74.60
75.18
320,600
+0.49(+0.66%)
Aug 30, 2006
74.49
74.76
74.20
74.69
251,400
+0.34(+0.46%)
Aug 29, 2006
73.60
74.43
73.54
74.35
279,800
+0.86(+1.17%)
Aug 28, 2006
73.15
73.99
73.04
73.49
351,500
+0.45(+0.62%)
Aug 25, 2006
72.82
73.22
72.55
73.04
231,500
+0.00(+0.00%)
Aug 24, 2006
69.81
73.20
69.81
73.04
265,600
+0.47(+0.65%)
Aug 23, 2006
73.05
73.29
72.31
72.57
162,600
-0.43(-0.59%)
Aug 22, 2006
73.30
73.40
72.75
73.00
299,000
-0.20(-0.27%)
Aug 21, 2006
73.21
73.31
72.87
73.20
233,500
-0.11(-0.15%)
Aug 18, 2006
73.32
73.60
72.99
73.31
411,300
+0.08(+0.11%)
Aug 17, 2006
73.36
73.67
73.15
73.23
491,800
-0.13(-0.18%)
Aug 16, 2006
73.27
73.41
72.45
73.36
458,900
+0.51(+0.70%)
Aug 15, 2006
72.30
72.96
72.21
72.85
369,400
+0.85(+1.18%)
Aug 14, 2006
71.47
72.82
71.41
72.00
361,400
+1.02(+1.44%)
Aug 11, 2006
71.39
71.43
70.71
70.98
406,500
-0.37(-0.52%)
Aug 10, 2006
70.90
71.85
70.90
71.35
396,100
+0.46(+0.65%)
Aug 09, 2006
71.63
71.73
70.86
70.89
636,600
-0.29(-0.41%)
Aug 08, 2006
71.41
71.94
71.00
71.18
345,700
-0.11(-0.15%)
Aug 07, 2006
71.13
71.50
70.70
71.29
290,900
+0.16(+0.22%)
Aug 04, 2006
71.99
72.32
70.67
71.13
559,300
-0.53(-0.74%)
Aug 03, 2006
70.29
71.88
70.04
71.66
498,600
+0.58(+0.82%)
Aug 02, 2006
71.11
71.62
70.91
71.08
448,900
+0.22(+0.31%)
Aug 01, 2006
70.72
71.15
69.83
70.86
509,300
-0.11(-0.15%)
Jul 31, 2006
71.50
71.69
70.75
70.97
711,900
-0.58(-0.81%)
Jul 28, 2006
71.07
71.67
70.83
71.55
1,168,100
+0.57(+0.80%)
Jul 27, 2006
70.67
71.19
70.31
70.98
1,167,700
+0.41(+0.58%)
Jul 26, 2006
70.48
70.79
70.02
70.57
555,400
-0.26(-0.37%)
Jul 25, 2006
69.90
71.10
69.60
70.83
982,400
+0.93(+1.33%)
Jul 24, 2006
68.70
70.11
68.43
69.90
1,446,300
+1.21(+1.76%)
Jul 21, 2006
68.79
69.00
67.36
68.69
1,921,900
-0.10(-0.15%)
Jul 20, 2006
73.25
73.25
68.53
68.79
3,984,200
-6.32(-8.41%)
Jul 19, 2006
74.94
75.69
74.70
75.11
702,600
+0.29(+0.39%)
Jul 18, 2006
74.27
75.16
74.01
74.82
973,900
+0.75(+1.01%)
Jul 17, 2006
72.80
74.40
72.80
74.07
652,700
+1.09(+1.49%)
Jul 14, 2006
72.31
73.14
71.83
72.98
789,300
+0.57(+0.79%)
Jul 13, 2006
73.70
73.80
72.36
72.41
747,500
-1.28(-1.74%)
Jul 12, 2006
74.10
74.29
73.69
73.69
615,400
-0.56(-0.75%)
Jul 11, 2006
74.20
74.43
73.87
74.25
497,700
+0.05(+0.07%)
Jul 10, 2006
74.20
74.69
73.90
74.20
442,600
+0.03(+0.04%)
Jul 07, 2006
73.71
74.63
73.52
74.17
458,000
+0.31(+0.42%)
Jul 06, 2006
73.04
74.10
73.04
73.86
396,000
+0.92(+1.26%)
Jul 05, 2006
72.80
73.23
72.39
72.94
295,200
-0.07(-0.10%)
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
.