Indicators

C.R. Bard (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	71.15	71.53	70.78	71.49	1,310,373	+0.09(+0.13%)
May 28, 2009	71.78	72.17	71.09	71.40	933,897	-0.12(-0.17%)
May 27, 2009	71.85	72.86	71.41	71.52	771,100	-0.32(-0.45%)
May 26, 2009	71.19	72.28	70.42	71.84	852,946	+0.38(+0.53%)
May 22, 2009	70.44	72.18	70.44	71.46	879,534	+1.00(+1.42%)
May 21, 2009	71.15	71.33	69.98	70.46	801,601	-1.01(-1.41%)
May 20, 2009	71.87	72.59	71.30	71.47	990,173	-0.10(-0.14%)
May 19, 2009	71.58	72.49	71.31	71.57	927,963	-0.16(-0.22%)
May 18, 2009	70.62	71.73	70.52	71.73	1,233,052	+0.92(+1.30%)
May 15, 2009	71.66	71.66	69.24	70.81	1,463,240	-0.97(-1.35%)
May 14, 2009	73.00	73.44	71.47	71.78	1,387,994	-1.22(-1.67%)
May 13, 2009	74.40	74.40	72.85	73.00	1,510,500	-1.94(-2.59%)
May 12, 2009	74.04	75.50	74.04	74.94	1,070,664	+0.96(+1.30%)
May 11, 2009	72.90	74.65	72.89	73.98	1,188,515	+0.46(+0.63%)
May 08, 2009	72.44	74.65	72.41	73.52	1,060,033	+1.11(+1.53%)
May 07, 2009	70.91	72.94	70.05	72.41	1,700,181	+2.02(+2.87%)
May 06, 2009	71.73	71.73	69.93	70.39	1,703,088	-1.22(-1.70%)
May 05, 2009	71.70	72.25	71.28	71.61	1,383,776	-0.17(-0.24%)
May 04, 2009	72.42	72.81	71.57	71.78	1,217,027	-0.44(-0.61%)

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.