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 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%)
Apr 01, 2013
100.60
100.93
99.84
100.16
529,195
-0.62(-0.62%)
Mar 28, 2013
100.03
101.09
99.65
100.78
1,021,535
+0.77(+0.77%)
Mar 27, 2013
100.30
100.65
99.55
100.01
1,204,689
-0.78(-0.77%)
Mar 26, 2013
100.65
100.96
100.45
100.79
478,848
+0.49(+0.49%)
Mar 25, 2013
100.91
100.91
99.77
100.30
371,472
-0.32(-0.32%)
Mar 22, 2013
100.51
100.71
100.29
100.62
546,018
+0.56(+0.56%)
Mar 21, 2013
100.51
101.02
100.01
100.06
543,630
-0.74(-0.73%)
Mar 20, 2013
101.25
101.44
100.60
100.80
368,996
-0.18(-0.18%)
Mar 19, 2013
101.65
101.88
100.58
100.98
536,023
-0.40(-0.39%)
Mar 18, 2013
101.13
101.61
100.87
101.38
606,889
-0.50(-0.49%)
Mar 15, 2013
101.99
102.21
101.36
101.88
704,172
-0.12(-0.12%)
Mar 14, 2013
101.28
102.02
101.00
102.00
579,912
+0.78(+0.77%)
Mar 13, 2013
101.26
101.37
100.66
101.22
385,003
+0.02(+0.02%)
Mar 12, 2013
100.93
101.38
100.75
101.20
475,560
+0.29(+0.29%)
Mar 11, 2013
100.72
101.03
100.27
100.91
440,415
+0.24(+0.24%)
Mar 08, 2013
100.00
102.47
100.00
100.67
982,443
+1.11(+1.11%)
Mar 07, 2013
99.50
99.88
99.35
99.56
479,484
+0.24(+0.24%)
Mar 06, 2013
99.99
100.37
99.19
99.32
370,627
-0.49(-0.49%)
Mar 05, 2013
99.13
100.24
98.97
99.81
418,962
+0.94(+0.95%)
Mar 04, 2013
98.66
98.87
97.70
98.87
486,108
+0.07(+0.07%)
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
.