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, 2006
72.82
74.13
72.75
74.01
533,300
+1.39(+1.91%)
May 30, 2006
73.49
73.61
72.62
72.62
631,200
-1.07(-1.45%)
May 26, 2006
73.85
74.48
73.34
73.69
370,600
+0.17(+0.23%)
May 25, 2006
72.96
73.62
72.80
73.52
365,500
+0.66(+0.91%)
May 24, 2006
72.31
73.20
71.88
72.86
554,200
+0.43(+0.59%)
May 23, 2006
72.67
73.39
72.20
72.43
615,400
-0.19(-0.26%)
May 22, 2006
72.70
73.10
72.55
72.62
490,000
-0.14(-0.19%)
May 19, 2006
73.55
73.63
72.48
72.76
674,200
-0.87(-1.18%)
May 18, 2006
73.80
74.32
73.54
73.63
490,300
-0.20(-0.27%)
May 17, 2006
74.63
75.25
73.66
73.83
650,700
-0.86(-1.15%)
May 16, 2006
75.45
75.70
74.25
74.69
1,085,600
-0.76(-1.01%)
May 15, 2006
75.92
76.74
75.19
75.45
902,700
-0.53(-0.70%)
May 12, 2006
75.86
76.75
75.80
75.98
1,186,600
+0.18(+0.24%)
May 11, 2006
75.52
75.89
75.41
75.80
806,800
+0.41(+0.54%)
May 10, 2006
75.34
75.75
75.15
75.39
442,000
+0.00(+0.00%)
May 09, 2006
74.80
75.50
74.77
75.39
793,600
+0.47(+0.63%)
May 08, 2006
74.98
74.98
74.44
74.92
527,400
+0.19(+0.25%)
May 05, 2006
74.13
74.83
74.07
74.73
419,900
+0.79(+1.07%)
May 04, 2006
73.67
74.45
73.65
73.94
336,600
+0.42(+0.57%)
May 03, 2006
74.09
74.40
73.40
73.52
562,400
-0.49(-0.66%)
May 02, 2006
74.02
74.34
73.78
74.01
464,300
+0.04(+0.05%)
May 01, 2006
74.46
74.60
73.80
73.97
830,900
-0.49(-0.66%)
Apr 28, 2006
74.78
75.30
74.36
74.46
934,400
-0.31(-0.41%)
Apr 27, 2006
73.90
75.35
73.81
74.77
995,000
+0.80(+1.08%)
Apr 26, 2006
73.65
74.20
73.47
73.97
409,700
+0.36(+0.49%)
Apr 25, 2006
73.80
73.99
73.36
73.61
742,900
-0.26(-0.35%)
Apr 24, 2006
73.30
74.00
73.08
73.87
735,400
+0.57(+0.78%)
Apr 21, 2006
74.00
74.02
72.90
73.30
950,100
-0.55(-0.74%)
Apr 20, 2006
73.48
74.29
73.39
73.85
1,310,100
-0.15(-0.20%)
Apr 19, 2006
74.90
75.50
72.80
74.00
3,367,500
+4.65(+6.71%)
Apr 18, 2006
69.23
69.57
68.57
69.35
836,700
+0.13(+0.19%)
Apr 17, 2006
69.67
70.24
69.18
69.22
1,010,700
-0.55(-0.79%)
Apr 13, 2006
69.18
69.85
68.40
69.77
802,200
+0.59(+0.85%)
Apr 12, 2006
69.00
69.30
68.79
69.18
667,100
+0.60(+0.87%)
Apr 11, 2006
68.25
68.58
68.07
68.58
691,400
+0.32(+0.47%)
Apr 10, 2006
68.05
68.53
67.69
68.26
592,400
+0.21(+0.31%)
Apr 07, 2006
68.24
68.63
67.77
68.05
834,300
-0.07(-0.10%)
Apr 06, 2006
69.00
69.10
68.02
68.12
734,200
-0.89(-1.29%)
Apr 05, 2006
67.95
69.27
67.45
69.01
1,060,800
+2.06(+3.08%)
Apr 04, 2006
67.20
67.80
66.87
66.95
545,000
-0.13(-0.19%)
Apr 03, 2006
67.71
68.07
67.05
67.08
544,200
-0.73(-1.08%)
Mar 31, 2006
68.26
68.62
67.53
67.81
529,100
-0.30(-0.44%)
Mar 30, 2006
68.28
68.29
67.57
68.11
534,100
-0.16(-0.23%)
Mar 29, 2006
68.05
68.90
68.01
68.27
466,700
+0.18(+0.26%)
Mar 28, 2006
68.13
68.89
67.64
68.09
459,400
-0.15(-0.22%)
Mar 27, 2006
68.55
68.82
68.22
68.24
343,600
-0.37(-0.54%)
Mar 24, 2006
69.15
69.46
68.43
68.61
522,000
-0.55(-0.80%)
Mar 23, 2006
68.90
69.19
67.82
69.16
628,700
+0.16(+0.23%)
Mar 22, 2006
68.29
69.19
68.20
69.00
470,600
+0.73(+1.07%)
Mar 21, 2006
68.94
69.08
67.96
68.27
892,000
-0.43(-0.63%)
Mar 20, 2006
69.55
69.55
68.42
68.70
505,000
-0.80(-1.15%)
Mar 17, 2006
69.50
69.98
69.28
69.50
580,200
+0.71(+1.03%)
Mar 16, 2006
69.13
69.45
68.50
68.79
450,100
-0.09(-0.13%)
Mar 15, 2006
68.98
69.20
68.53
68.88
460,700
-0.17(-0.25%)
Mar 14, 2006
69.40
69.75
68.77
69.05
581,400
-0.45(-0.65%)
Mar 13, 2006
68.89
69.74
68.89
69.50
687,800
+0.49(+0.71%)
Mar 10, 2006
68.21
69.22
68.21
69.01
696,300
+0.81(+1.19%)
Mar 09, 2006
68.32
68.78
67.88
68.20
794,700
-0.32(-0.47%)
Mar 08, 2006
68.45
68.73
68.00
68.52
625,700
+0.10(+0.15%)
Mar 07, 2006
68.62
69.07
68.34
68.42
492,800
-0.20(-0.29%)
Mar 06, 2006
69.02
69.27
68.27
68.62
869,900
-1.05(-1.51%)
Mar 03, 2006
69.81
69.83
69.19
69.67
1,068,800
-0.39(-0.56%)
Mar 02, 2006
68.50
71.00
68.25
70.06
1,910,300
+4.06(+6.15%)
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
.