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.

C.R. Bard (NY: )

Historical Prices

Sections

Services

Contact Information

Follow Us