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 28, 2010
80.97
82.20
80.97
80.97
671,963
-0.62(-0.76%)
May 27, 2010
80.95
81.59
80.45
81.59
606,327
+1.44(+1.80%)
May 26, 2010
79.98
81.35
79.98
80.15
1,015,889
+0.22(+0.28%)
May 25, 2010
79.37
80.01
78.30
79.93
1,163,367
-0.37(-0.46%)
May 24, 2010
79.69
81.30
79.22
80.30
969,042
+0.73(+0.92%)
May 21, 2010
79.44
80.00
78.84
79.57
1,342,784
-0.61(-0.76%)
May 20, 2010
80.85
81.24
80.18
80.18
1,231,129
-2.81(-3.39%)
May 19, 2010
82.68
83.49
82.68
82.99
757,360
-0.05(-0.06%)
May 18, 2010
83.46
84.33
82.98
83.04
5,800
-0.22(-0.26%)
May 17, 2010
83.21
83.75
82.50
83.26
970,036
+0.56(+0.68%)
May 14, 2010
82.70
83.65
82.15
82.70
726,981
-0.94(-1.12%)
May 13, 2010
83.90
84.73
83.64
83.64
727,740
-0.59(-0.70%)
May 12, 2010
84.04
84.45
83.89
84.23
893,932
+0.21(+0.25%)
May 11, 2010
84.31
84.58
83.90
84.02
1,107,569
-0.53(-0.63%)
May 10, 2010
84.50
84.88
84.18
84.55
1,463,882
+1.58(+1.90%)
May 07, 2010
84.49
84.49
82.24
82.97
1,418,486
-1.26(-1.50%)
May 06, 2010
84.80
85.79
81.20
84.23
300
-1.25(-1.47%)
May 05, 2010
85.67
85.81
85.21
85.48
718,881
-0.00(-0.01%)
May 04, 2010
86.03
86.19
85.19
85.49
860,745
-1.15(-1.33%)
May 03, 2010
86.56
87.03
85.69
86.64
638,331
+0.11(+0.13%)
Apr 30, 2010
87.97
88.25
86.18
86.53
1,390,935
-1.02(-1.17%)
Apr 29, 2010
86.87
87.87
86.27
87.55
1,026,054
+0.89(+1.03%)
Apr 28, 2010
85.27
87.21
85.08
86.66
1,168,965
+2.03(+2.40%)
Apr 27, 2010
84.46
85.37
84.46
84.63
947,310
-0.24(-0.28%)
Apr 26, 2010
86.51
86.55
84.63
84.87
1,133,429
-1.07(-1.25%)
Apr 23, 2010
88.81
90.00
85.81
85.94
1,656,096
+0.52(+0.61%)
Apr 22, 2010
86.59
86.59
84.09
85.42
1,592,004
-1.57(-1.80%)
Apr 21, 2010
86.99
87.54
86.25
86.99
4,150
-0.31(-0.36%)
Apr 20, 2010
86.34
87.44
85.88
87.30
739,559
+1.40(+1.63%)
Apr 19, 2010
85.52
86.11
85.45
85.90
646,490
+0.09(+0.10%)
Apr 16, 2010
86.00
86.42
85.38
85.81
939,803
-0.44(-0.51%)
Apr 15, 2010
85.79
86.43
85.79
86.25
437,070
+0.11(+0.13%)
Apr 14, 2010
85.27
86.22
84.82
86.14
554,048
+0.85(+1.00%)
Apr 13, 2010
84.82
85.44
84.54
85.29
423,350
+0.21(+0.25%)
Apr 12, 2010
85.16
85.40
84.92
85.08
404,498
-0.13(-0.15%)
Apr 09, 2010
84.10
85.21
83.96
85.21
398,338
+1.13(+1.34%)
Apr 08, 2010
84.21
84.29
83.86
84.08
389,380
-0.06(-0.07%)
Apr 07, 2010
84.53
84.53
83.97
84.14
480,199
-0.39(-0.46%)
Apr 06, 2010
84.18
84.90
84.02
84.53
433,942
-0.02(-0.02%)
Apr 05, 2010
84.50
85.13
84.12
84.55
636,109
+0.09(+0.11%)
Apr 01, 2010
84.50
84.46
84.46
84.46
1,361,300
-2.16(-2.49%)
Mar 31, 2010
86.52
87.10
86.17
86.62
517,605
+0.01(+0.01%)
Mar 30, 2010
86.64
86.71
86.02
86.61
403,879
+0.16(+0.19%)
Mar 29, 2010
85.92
86.59
85.60
86.45
545,821
+0.68(+0.79%)
Mar 26, 2010
85.81
86.06
85.27
85.77
923,794
+0.24(+0.28%)
Mar 25, 2010
84.65
86.10
84.53
85.53
1,007,605
+1.00(+1.18%)
Mar 24, 2010
85.11
85.68
84.51
84.53
558,868
-0.49(-0.58%)
Mar 23, 2010
85.12
85.12
83.99
85.02
376,672
+0.35(+0.41%)
Mar 22, 2010
83.79
85.04
83.64
84.67
377,333
+0.85(+1.01%)
Mar 19, 2010
84.53
84.53
83.32
83.82
738,368
-0.43(-0.51%)
Mar 18, 2010
83.96
84.33
83.62
84.25
363,743
+0.42(+0.50%)
Mar 17, 2010
83.31
84.30
83.11
83.83
763,525
+0.62(+0.75%)
Mar 16, 2010
83.33
83.64
82.90
83.21
387,374
+0.08(+0.10%)
Mar 15, 2010
82.73
83.28
82.61
83.13
434,834
+1.15(+1.40%)
Mar 12, 2010
82.95
82.95
81.88
81.98
966,841
-0.78(-0.94%)
Mar 11, 2010
82.95
82.95
82.16
82.76
704,094
-0.47(-0.56%)
Mar 10, 2010
83.09
83.53
82.87
83.23
479,726
+0.05(+0.06%)
Mar 09, 2010
83.60
83.84
83.00
83.18
923,769
-0.48(-0.57%)
Mar 08, 2010
84.47
84.66
83.66
83.66
416,860
-1.05(-1.24%)
Mar 05, 2010
84.00
84.92
84.00
84.71
805,752
+0.89(+1.06%)
Mar 04, 2010
84.00
84.21
83.53
83.82
550,765
-0.18(-0.21%)
Mar 03, 2010
84.49
84.54
83.92
84.00
841,747
-0.43(-0.51%)
Mar 02, 2010
84.73
85.15
84.30
84.43
822,879
+0.04(+0.05%)
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
.