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, 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%)
Apr 01, 2004
48.82
49.04
48.74
49.00
247,400
+0.18(+0.37%)
Mar 31, 2004
48.42
48.99
48.05
48.82
389,300
+0.60(+1.25%)
Mar 30, 2004
47.22
48.28
47.20
48.22
212,700
+1.00(+2.11%)
Mar 29, 2004
46.70
47.30
46.55
47.22
305,300
+0.48(+1.03%)
Mar 26, 2004
46.80
46.92
46.48
46.74
265,600
-0.18(-0.39%)
Mar 25, 2004
46.55
46.92
46.37
46.92
320,700
+0.37(+0.79%)
Mar 24, 2004
47.01
47.09
46.42
46.55
339,300
-0.45(-0.97%)
Mar 23, 2004
46.83
47.29
46.55
47.01
275,500
+0.31(+0.67%)
Mar 22, 2004
47.20
47.20
45.85
46.70
390,800
-0.52(-1.11%)
Mar 19, 2004
47.26
47.38
46.88
47.22
273,700
-0.04(-0.07%)
Mar 18, 2004
47.90
47.90
47.26
47.26
261,600
-0.64(-1.34%)
Mar 17, 2004
47.50
48.03
47.48
47.90
328,100
+0.75(+1.58%)
Mar 16, 2004
47.10
47.20
46.91
47.15
228,400
+0.09(+0.18%)
Mar 15, 2004
46.95
47.18
46.69
47.06
322,200
+0.06(+0.13%)
Mar 12, 2004
47.05
47.08
46.16
47.01
373,400
-0.22(-0.48%)
Mar 11, 2004
48.31
48.38
47.15
47.23
618,400
-1.21(-2.49%)
Mar 10, 2004
47.35
48.69
47.35
48.44
711,900
+1.08(+2.27%)
Mar 09, 2004
47.01
47.39
46.91
47.36
387,300
+0.35(+0.74%)
Mar 08, 2004
47.30
47.69
46.89
47.01
180,300
-0.32(-0.68%)
Mar 05, 2004
46.90
47.42
46.85
47.33
192,600
+0.33(+0.70%)
Mar 04, 2004
47.40
47.63
46.89
47.00
259,800
-0.31(-0.67%)
Mar 03, 2004
47.70
47.70
47.03
47.31
341,900
-0.38(-0.80%)
Mar 02, 2004
48.62
48.64
47.70
47.70
407,500
-0.94(-1.92%)
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
.