Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 94.35 96.99 93.41 96.33 1,509,988 +0.73(+0.76%)
Jan 30, 2008 93.15 96.58 92.48 95.60 845,300 +2.75(+2.96%)
Jan 29, 2008 94.61 94.61 92.59 92.85 633,001 -0.66(-0.71%)
Jan 28, 2008 91.63 93.84 91.63 93.51 827,429 +1.86(+2.03%)
Jan 25, 2008 92.11 92.50 90.55 91.65 953,640 -0.32(-0.35%)
Jan 24, 2008 92.49 93.36 91.63 91.97 945,920 -0.40(-0.43%)
Jan 23, 2008 92.25 93.14 91.25 92.37 1,276,936 -2.50(-2.64%)
Jan 22, 2008 88.81 96.00 88.81 94.87 793,622 -1.81(-1.87%)
Jan 21, 2008 97.56 99.18 96.04 96.68 0 +0.00(+0.00%)
Jan 18, 2008 97.56 99.18 96.04 96.68 1,313,576 -0.88(-0.90%)
Jan 17, 2008 99.64 99.86 97.35 97.56 896,228 -1.60(-1.61%)
Jan 16, 2008 95.50 100.33 95.19 99.16 1,399,989 +3.03(+3.15%)
Jan 15, 2008 94.35 96.71 94.24 96.13 573,900 +0.58(+0.61%)
Jan 14, 2008 96.79 96.95 95.27 95.55 648,500 -0.98(-1.02%)
Jan 11, 2008 96.96 98.24 96.20 96.53 1,023,003 -0.62(-0.64%)
Jan 10, 2008 94.44 97.75 94.44 97.15 1,033,805 +1.67(+1.75%)
Jan 09, 2008 94.45 95.48 94.26 95.48 1,094,714 +0.96(+1.02%)
Jan 08, 2008 95.64 96.49 94.41 94.52 1,034,871 -0.86(-0.90%)
Jan 07, 2008 94.00 95.90 93.61 95.38 1,449,405 +4.68(+5.16%)
Jan 04, 2008 92.07 92.43 90.68 90.70 1,042,300 -1.55(-1.68%)
Jan 03, 2008 92.39 94.31 92.11 92.25 1,176,321 -0.08(-0.09%)
Jan 02, 2008 94.53 95.27 92.00 92.33 1,015,529 -2.47(-2.61%)
Jan 01, 2008 94.93 95.25 94.58 94.80 0 +0.00(+0.00%)
Dec 31, 2007 94.93 95.25 94.58 94.80 575,000 -0.25(-0.26%)
Dec 28, 2007 94.68 95.33 94.65 95.05 507,905 +0.82(+0.87%)
Dec 27, 2007 94.79 94.79 94.05 94.23 463,115 -0.52(-0.55%)
Dec 26, 2007 93.69 94.97 93.55 94.75 372,100 +0.86(+0.92%)
Dec 24, 2007 94.46 94.80 93.16 93.89 204,602 +0.19(+0.20%)
Dec 21, 2007 93.68 94.09 93.06 93.70 820,000 +0.81(+0.87%)
Dec 20, 2007 91.76 93.78 91.15 92.89 1,063,772 +1.91(+2.10%)
Dec 19, 2007 85.41 91.69 85.20 90.98 2,387,386 +5.96(+7.01%)
Dec 18, 2007 83.60 85.12 83.20 85.02 811,000 +1.88(+2.26%)
Dec 17, 2007 83.47 83.78 83.13 83.14 584,900 -0.36(-0.43%)
Dec 14, 2007 82.74 84.03 82.74 83.50 643,801 -0.23(-0.27%)
Dec 13, 2007 81.74 83.88 81.73 83.73 705,700 +0.76(+0.92%)
Dec 12, 2007 85.93 86.00 82.97 82.97 1,022,345 -1.43(-1.69%)
Dec 11, 2007 85.30 85.49 84.07 84.40 618,630 -1.18(-1.38%)
Dec 10, 2007 85.26 85.67 84.98 85.58 529,277 +0.47(+0.55%)
Dec 07, 2007 83.05 85.35 82.80 85.11 1,012,933 +2.21(+2.67%)
Dec 06, 2007 82.45 82.98 81.91 82.90 646,650 +0.46(+0.56%)
Dec 05, 2007 83.02 83.02 82.15 82.44 671,100 +0.02(+0.02%)
Dec 04, 2007 82.75 83.50 82.42 82.42 416,600 -0.63(-0.76%)
Dec 03, 2007 84.20 84.20 82.76 83.05 517,160 -1.48(-1.75%)
Nov 30, 2007 84.90 85.37 84.03 84.53 706,845 +0.23(+0.27%)
Nov 29, 2007 84.87 84.87 83.87 84.30 360,100 -0.86(-1.01%)
Nov 28, 2007 85.08 85.34 83.87 85.16 739,600 +1.13(+1.34%)
Nov 27, 2007 81.65 84.03 81.65 84.03 717,372 +2.64(+3.24%)
Nov 26, 2007 83.24 84.09 81.39 81.39 593,900 -2.19(-2.62%)
Nov 23, 2007 83.10 83.59 82.70 83.58 137,180 +0.98(+1.19%)
Nov 21, 2007 82.15 83.61 82.00 82.60 471,805 -0.25(-0.30%)
Nov 20, 2007 83.45 84.29 82.26 82.85 702,000 -0.45(-0.54%)
Nov 19, 2007 84.36 84.60 83.23 83.30 658,801 -1.57(-1.85%)
Nov 16, 2007 84.90 85.57 84.20 84.87 683,100 +0.60(+0.71%)
Nov 15, 2007 84.73 85.54 83.96 84.27 532,100 -0.63(-0.74%)
Nov 14, 2007 85.94 85.94 84.76 84.90 446,900 -1.02(-1.19%)
Nov 13, 2007 86.05 86.05 84.42 85.92 872,700 +0.89(+1.05%)
Nov 12, 2007 83.39 85.91 83.11 85.03 863,100 +1.48(+1.77%)
Nov 09, 2007 83.14 84.03 83.07 83.55 808,100 -0.35(-0.42%)
Nov 08, 2007 81.25 84.06 81.15 83.90 1,012,100 +3.05(+3.77%)
Nov 07, 2007 82.78 82.78 80.72 80.85 708,100 -2.72(-3.25%)
Nov 06, 2007 81.17 83.57 81.17 83.57 897,569 +2.06(+2.53%)
Nov 05, 2007 80.00 81.87 79.54 81.51 701,332 +0.55(+0.68%)
Nov 02, 2007 80.88 82.03 80.55 80.96 1,109,083 +0.17(+0.21%)
Nov 01, 2007 83.11 83.33 80.76 80.79 853,000 -2.82(-3.37%)
Oct 31, 2007 82.90 83.86 82.49 83.61 770,600 +0.95(+1.15%)
Oct 30, 2007 81.69 83.00 81.60 82.66 706,000 +0.79(+0.96%)
Oct 29, 2007 82.75 82.75 81.61 81.87 649,200 -0.17(-0.21%)
Oct 26, 2007 82.29 82.29 81.61 82.04 908,000 +0.94(+1.16%)
Oct 25, 2007 79.00 81.17 78.92 81.10 1,147,900 +1.95(+2.46%)
Oct 24, 2007 81.60 81.60 78.41 79.15 4,214,400 -7.23(-8.37%)
Oct 23, 2007 85.85 86.63 84.67 86.38 529,400 +0.76(+0.89%)
Oct 22, 2007 85.14 85.65 84.76 85.62 404,200 -0.21(-0.24%)
Oct 19, 2007 85.74 86.49 85.61 85.83 703,400 -0.22(-0.26%)
Oct 18, 2007 86.23 86.61 85.84 86.05 278,200 -0.39(-0.45%)
Oct 17, 2007 86.80 87.01 85.70 86.44 392,300 +0.32(+0.37%)
Oct 16, 2007 86.70 87.20 85.94 86.12 315,800 -0.56(-0.65%)
Oct 15, 2007 86.67 87.12 86.12 86.68 316,000 -0.32(-0.37%)
Oct 12, 2007 87.97 88.13 86.98 87.00 407,199 -0.87(-0.99%)
Oct 11, 2007 89.30 89.96 87.71 87.87 495,400 -0.29(-0.33%)
Oct 10, 2007 87.99 88.27 87.65 88.16 328,400 +0.16(+0.18%)
Oct 09, 2007 88.85 89.00 87.80 88.00 555,200 -0.40(-0.45%)
Oct 08, 2007 87.94 88.78 87.94 88.40 390,400 +0.67(+0.76%)
Oct 05, 2007 87.83 88.25 87.49 87.73 396,350 +0.36(+0.41%)
Oct 04, 2007 88.24 88.56 87.28 87.37 533,400 -0.59(-0.67%)
Oct 03, 2007 88.03 88.88 87.85 87.96 538,500 -0.45(-0.51%)
Oct 02, 2007 89.05 89.19 88.29 88.41 305,900 -0.58(-0.65%)
Oct 01, 2007 88.40 89.38 88.32 88.99 686,100 +0.80(+0.91%)
Sep 28, 2007 88.13 88.65 87.61 88.19 534,200 -0.04(-0.05%)
Sep 27, 2007 88.23 88.71 88.01 88.23 871,300 +0.42(+0.48%)
Sep 26, 2007 87.72 88.24 87.41 87.81 506,200 +0.40(+0.46%)
Sep 25, 2007 85.82 87.53 85.82 87.41 558,000 +1.25(+1.45%)
Sep 24, 2007 86.25 86.55 85.90 86.16 390,700 -0.19(-0.22%)
Sep 21, 2007 87.46 87.46 86.35 86.35 555,400 -0.15(-0.17%)
Sep 20, 2007 86.26 87.02 86.12 86.50 280,200 +0.13(+0.15%)
Sep 19, 2007 86.00 86.79 85.87 86.37 345,500 +0.75(+0.88%)
Sep 18, 2007 84.48 85.97 84.60 85.62 427,100 +1.14(+1.35%)
Sep 17, 2007 84.85 85.12 84.15 84.48 308,900 -0.69(-0.81%)
Sep 14, 2007 84.74 85.32 84.54 85.17 338,100 +0.07(+0.08%)
Sep 13, 2007 85.33 85.48 84.86 85.10 285,100 +0.12(+0.14%)
Sep 12, 2007 85.19 85.50 84.84 84.98 441,700 -0.29(-0.34%)
Sep 11, 2007 84.42 85.29 84.41 85.27 347,200 +1.09(+1.29%)
Sep 10, 2007 83.65 84.95 83.43 84.18 530,400 +0.88(+1.06%)
Sep 07, 2007 83.65 84.32 83.19 83.30 1,442,600 -1.29(-1.53%)
Sep 06, 2007 83.98 85.00 83.75 84.59 664,500 +0.60(+0.71%)
Sep 05, 2007 83.79 84.70 83.53 83.99 761,000 -0.26(-0.31%)
Sep 04, 2007 82.90 84.49 82.78 84.25 521,800 +0.86(+1.03%)
Aug 31, 2007 83.35 83.80 82.86 83.39 348,500 +0.46(+0.55%)
Aug 30, 2007 82.65 83.35 82.30 82.93 303,100 -0.35(-0.42%)
Aug 29, 2007 82.90 83.33 82.43 83.28 319,700 +1.01(+1.23%)
Aug 28, 2007 82.50 82.96 82.25 82.27 573,000 -0.53(-0.64%)
Aug 27, 2007 82.52 83.00 82.51 82.80 301,897 +0.20(+0.24%)
Aug 24, 2007 82.56 82.83 82.10 82.60 571,500 +0.14(+0.17%)
Aug 23, 2007 82.56 83.14 82.15 82.46 375,300 +0.01(+0.01%)
Aug 22, 2007 83.06 83.13 82.00 82.45 536,500 -0.16(-0.19%)
Aug 21, 2007 81.18 82.79 80.59 82.61 729,900 +1.43(+1.76%)
Aug 20, 2007 80.58 81.45 80.30 81.18 606,184 +0.58(+0.72%)
Aug 17, 2007 78.65 80.60 78.26 80.60 1,129,080 +2.61(+3.35%)
Aug 16, 2007 79.25 79.62 77.26 77.99 1,649,297 -1.26(-1.59%)
Aug 15, 2007 80.62 81.52 79.10 79.25 843,995 -1.68(-2.08%)
Aug 14, 2007 80.84 81.47 80.34 80.93 725,600 +0.09(+0.11%)
Aug 13, 2007 81.23 81.67 80.35 80.84 1,460,300 -0.39(-0.48%)
Aug 10, 2007 80.00 81.64 79.02 81.23 906,802 +0.85(+1.06%)
Aug 09, 2007 80.24 81.45 80.24 80.38 1,154,500 -0.60(-0.74%)
Aug 08, 2007 79.82 81.17 79.30 80.98 1,070,200 +1.36(+1.71%)
Aug 07, 2007 79.47 80.53 79.07 79.62 933,600 -0.18(-0.23%)
Aug 06, 2007 78.66 79.80 78.66 79.80 833,400 +0.86(+1.09%)
Aug 03, 2007 79.32 79.96 78.88 78.94 1,334,800 -1.02(-1.28%)
Aug 02, 2007 79.98 80.87 79.73 79.96 1,509,200 +0.17(+0.21%)
Aug 01, 2007 78.39 79.94 78.37 79.79 978,435 +1.32(+1.68%)
Jul 31, 2007 80.00 80.07 78.37 78.47 1,083,192 -1.37(-1.72%)
Jul 30, 2007 79.00 80.09 78.85 79.84 1,358,500 +0.84(+1.06%)
Jul 27, 2007 79.61 79.61 78.81 79.00 1,299,557 -0.71(-0.89%)
Jul 26, 2007 78.19 80.30 76.61 79.71 1,830,591 +1.06(+1.35%)
Jul 25, 2007 81.05 81.29 78.03 78.65 2,920,950 -3.47(-4.23%)
Jul 24, 2007 82.15 83.07 82.07 82.12 871,296 -0.47(-0.57%)
Jul 23, 2007 81.45 83.07 81.45 82.59 724,500 +1.55(+1.91%)
Jul 20, 2007 81.15 81.54 80.76 81.04 1,179,900 -0.70(-0.86%)
Jul 19, 2007 82.55 82.55 81.46 81.74 851,300 -0.63(-0.76%)
Jul 18, 2007 82.65 82.95 82.14 82.37 647,300 -0.32(-0.39%)
Jul 17, 2007 83.33 83.85 82.69 82.69 589,400 -0.75(-0.90%)
Jul 16, 2007 84.00 84.00 83.32 83.44 451,700 -0.95(-1.13%)
Jul 13, 2007 83.76 84.47 83.44 84.39 438,000 +0.65(+0.78%)
Jul 12, 2007 83.69 83.81 83.42 83.74 584,700 +0.22(+0.26%)
Jul 11, 2007 83.19 83.85 83.10 83.52 478,200 +0.39(+0.47%)
Jul 10, 2007 83.46 83.70 83.13 83.13 444,700 -0.47(-0.56%)
Jul 09, 2007 83.44 84.11 83.41 83.60 466,400 +0.10(+0.12%)
Jul 06, 2007 83.30 83.72 82.92 83.50 267,900 -0.06(-0.07%)
Jul 05, 2007 84.30 84.40 83.17 83.56 367,300 -0.42(-0.50%)
Jul 03, 2007 83.33 84.14 83.33 83.98 181,497 +0.90(+1.08%)
Jul 02, 2007 82.90 83.26 82.75 83.08 369,700 +0.45(+0.54%)
Jun 29, 2007 82.40 82.95 82.25 82.63 843,700 +0.24(+0.29%)
Jun 28, 2007 81.42 82.52 81.13 82.39 664,500 +0.80(+0.98%)
Jun 27, 2007 81.15 81.78 80.49 81.59 717,000 +0.14(+0.17%)
Jun 26, 2007 82.01 82.12 81.41 81.45 599,400 -0.36(-0.44%)
Jun 25, 2007 82.08 82.75 81.54 81.81 446,900 -0.26(-0.32%)
Jun 22, 2007 84.02 84.05 81.67 82.07 1,011,900 -2.12(-2.52%)
Jun 21, 2007 84.49 84.51 84.07 84.19 323,300 -0.30(-0.36%)
Jun 20, 2007 85.05 85.18 84.43 84.49 302,700 -0.55(-0.65%)
Jun 19, 2007 84.74 85.12 84.50 85.04 320,000 +0.31(+0.37%)
Jun 18, 2007 84.67 84.95 84.48 84.73 296,800 -0.11(-0.13%)
Jun 15, 2007 85.00 85.45 84.75 84.84 373,400 +0.10(+0.12%)
Jun 14, 2007 84.91 84.99 84.43 84.74 334,800 -0.17(-0.20%)
Jun 13, 2007 84.30 84.99 84.25 84.91 433,800 +0.63(+0.75%)
Jun 12, 2007 84.40 84.70 84.15 84.28 456,800 -0.23(-0.27%)
Jun 11, 2007 84.49 84.70 84.31 84.51 367,910 -0.12(-0.14%)
Jun 08, 2007 83.39 84.63 83.27 84.63 469,200 +1.14(+1.37%)
Jun 07, 2007 83.80 83.90 83.23 83.49 627,800 -0.30(-0.36%)
Jun 06, 2007 84.40 84.42 83.51 83.79 293,100 -0.76(-0.90%)
Jun 05, 2007 84.90 85.00 84.33 84.55 346,600 -0.34(-0.40%)
Jun 04, 2007 84.11 85.00 83.93 84.89 348,400 +0.43(+0.51%)
Jun 01, 2007 84.42 84.53 83.77 84.46 290,100 +0.05(+0.06%)
May 31, 2007 84.95 84.99 84.14 84.41 434,900 -0.34(-0.40%)
May 30, 2007 83.90 84.75 83.71 84.75 409,800 +0.65(+0.77%)
May 29, 2007 84.15 84.67 83.90 84.10 432,900 -0.07(-0.08%)
May 25, 2007 84.25 84.32 83.95 84.17 247,600 +0.11(+0.13%)
May 24, 2007 84.10 84.67 83.90 84.06 348,400 -0.04(-0.05%)
May 23, 2007 83.83 84.36 83.57 84.10 453,100 +0.30(+0.36%)
May 22, 2007 82.80 83.92 82.80 83.80 440,000 +0.89(+1.07%)
May 21, 2007 82.90 83.10 82.57 82.91 342,700 -0.11(-0.13%)
May 18, 2007 82.34 83.02 82.13 83.02 351,500 +0.85(+1.03%)
May 17, 2007 83.18 83.10 82.17 82.17 607,500 -1.01(-1.21%)
May 16, 2007 82.75 83.38 82.73 83.18 606,700 +0.53(+0.64%)
May 15, 2007 82.15 82.95 81.94 82.65 742,800 +0.73(+0.89%)
May 14, 2007 82.35 82.37 81.76 81.92 325,900 -0.43(-0.52%)
May 11, 2007 82.07 82.64 81.88 82.35 324,800 +0.53(+0.65%)
May 10, 2007 82.35 82.70 81.76 81.82 355,300 -0.91(-1.10%)
May 09, 2007 82.39 82.81 82.38 82.73 388,100 +0.34(+0.41%)
May 08, 2007 82.69 82.69 82.01 82.39 353,300 -0.38(-0.46%)
May 07, 2007 82.43 82.85 82.60 82.77 363,614 +0.34(+0.41%)
May 04, 2007 82.93 83.17 82.42 82.43 431,000 -0.49(-0.59%)
May 03, 2007 83.55 83.55 82.91 82.92 510,400 -0.35(-0.42%)
May 02, 2007 82.75 83.47 82.12 83.27 656,000 +0.46(+0.56%)
May 01, 2007 83.88 83.88 82.43 82.81 1,016,812 -0.32(-0.38%)
Apr 30, 2007 84.19 84.28 82.69 83.13 822,500 -0.87(-1.04%)
Apr 27, 2007 84.09 84.29 83.87 84.00 483,300 -0.17(-0.20%)
Apr 26, 2007 84.46 85.38 84.00 84.17 715,900 -0.38(-0.45%)
Apr 25, 2007 84.40 85.73 84.25 84.55 1,929,627 +2.34(+2.85%)
Apr 24, 2007 80.39 82.50 80.39 82.21 700,300 -0.07(-0.09%)
Apr 23, 2007 85.06 85.06 82.18 82.28 626,390 -0.88(-1.06%)
Apr 20, 2007 82.90 83.40 82.50 83.16 674,200 +1.01(+1.23%)
Apr 19, 2007 81.38 82.23 81.18 82.15 595,200 +0.53(+0.65%)
Apr 18, 2007 81.86 81.87 81.43 81.62 225,500 -0.49(-0.60%)
Apr 17, 2007 82.08 82.60 82.00 82.11 305,800 +0.03(+0.04%)
Apr 16, 2007 81.61 82.46 81.60 82.08 364,400 +0.64(+0.79%)
Apr 13, 2007 81.68 81.94 81.24 81.44 578,507 -0.24(-0.29%)
Apr 12, 2007 81.63 81.91 81.28 81.68 360,200 +0.10(+0.12%)
Apr 11, 2007 81.79 81.91 81.05 81.58 492,500 -0.29(-0.35%)
Apr 10, 2007 81.89 82.40 81.72 81.87 311,700 +0.14(+0.17%)
Apr 09, 2007 82.17 82.42 81.51 81.73 344,200 -0.24(-0.29%)
Apr 05, 2007 81.19 82.07 81.15 81.97 339,100 +0.57(+0.70%)
Apr 04, 2007 81.21 81.67 81.10 81.40 326,700 +0.36(+0.44%)
Apr 03, 2007 80.71 81.44 80.71 81.04 419,700 +0.51(+0.63%)
Apr 02, 2007 80.48 80.67 79.64 80.53 359,600 +1.02(+1.28%)
Mar 30, 2007 79.51 79.92 78.93 79.51 379,068 -0.12(-0.15%)
Mar 29, 2007 79.32 79.98 79.25 79.63 439,300 +0.38(+0.48%)
Mar 28, 2007 79.78 80.03 79.17 79.25 511,000 -0.52(-0.65%)
Mar 27, 2007 79.66 80.04 79.50 79.77 373,500 -0.23(-0.29%)
Mar 26, 2007 80.27 80.41 79.65 80.00 430,800 -0.27(-0.34%)
Mar 23, 2007 80.30 80.46 79.81 80.27 338,000 +0.08(+0.10%)
Mar 22, 2007 77.77 80.85 77.77 80.19 456,200 -0.46(-0.57%)
Mar 21, 2007 80.04 80.70 79.52 80.65 528,200 +0.60(+0.75%)
Mar 20, 2007 80.20 80.43 79.94 80.05 515,200 -0.15(-0.19%)
Mar 19, 2007 79.33 80.22 79.28 80.20 434,100 +0.97(+1.22%)
Mar 16, 2007 79.44 79.44 79.10 79.23 578,200 -0.20(-0.25%)
Mar 15, 2007 79.10 79.66 78.95 79.43 345,400 +0.24(+0.30%)
Mar 14, 2007 77.40 79.56 77.27 79.19 1,014,962 +1.94(+2.51%)
Mar 13, 2007 78.45 78.69 77.06 77.25 668,000 -1.20(-1.53%)
Mar 12, 2007 78.50 79.01 78.37 78.45 426,800 -0.56(-0.71%)
Mar 09, 2007 78.90 79.44 78.61 79.01 574,700 +0.36(+0.46%)
Mar 08, 2007 78.94 79.57 78.49 78.65 542,300 +0.01(+0.01%)
Mar 07, 2007 79.15 79.92 78.51 78.64 721,900 -0.26(-0.33%)
Mar 06, 2007 78.54 79.09 77.96 78.90 683,800 +0.76(+0.97%)
Mar 05, 2007 78.21 78.85 77.58 78.14 529,900 -0.30(-0.38%)
Mar 02, 2007 78.71 79.19 78.33 78.44 415,400 -0.41(-0.52%)
Mar 01, 2007 78.70 79.28 77.83 78.85 645,933 -0.93(-1.17%)
Feb 28, 2007 79.87 80.14 79.46 79.78 771,300 -0.17(-0.21%)
Feb 27, 2007 81.76 82.60 79.01 79.95 734,700 -1.79(-2.19%)
Feb 26, 2007 82.49 82.53 81.41 81.74 391,603 -0.67(-0.81%)
Feb 23, 2007 82.59 83.15 81.99 82.41 386,800 -0.33(-0.40%)
Feb 22, 2007 82.65 83.09 82.51 82.74 583,100 -0.02(-0.02%)
Feb 21, 2007 82.81 82.85 82.36 82.76 484,600 +0.01(+0.01%)
Feb 20, 2007 81.95 82.80 81.85 82.75 619,000 +0.80(+0.98%)
Feb 16, 2007 81.42 81.96 81.25 81.95 393,600 +0.17(+0.21%)
Feb 15, 2007 83.66 83.66 80.77 81.78 584,000 +0.98(+1.21%)
Feb 14, 2007 81.07 81.35 80.58 80.80 677,632 -0.28(-0.35%)
Feb 13, 2007 81.00 81.26 80.67 81.08 683,984 -0.06(-0.07%)
Feb 12, 2007 81.58 81.76 81.09 81.14 348,011 -0.37(-0.45%)
Feb 09, 2007 81.66 81.86 81.32 81.51 317,600 -0.14(-0.17%)
Feb 08, 2007 82.20 82.39 81.41 81.65 520,100 -0.60(-0.73%)
Feb 07, 2007 82.07 82.68 81.99 82.25 446,200 +0.18(+0.22%)
Feb 06, 2007 81.91 82.40 81.85 82.07 457,600 +0.41(+0.50%)
Feb 05, 2007 81.59 81.91 81.20 81.66 512,000 +0.16(+0.20%)
Feb 02, 2007 81.71 81.93 81.23 81.50 538,500 -0.21(-0.26%)
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.