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 (%)
Apr 30, 2004 53.17 53.88 52.55 53.13 352,600 -0.13(-0.24%)
Apr 29, 2004 53.27 53.98 52.88 53.27 529,500 +0.02(+0.03%)
Apr 28, 2004 54.90 54.90 53.10 53.25 840,900 -1.77(-3.22%)
Apr 27, 2004 55.53 55.80 54.84 55.02 358,300 -0.48(-0.86%)
Apr 26, 2004 54.95 55.86 54.95 55.50 529,100 +0.45(+0.81%)
Apr 23, 2004 54.88 55.22 54.62 55.05 469,000 -0.25(-0.45%)
Apr 22, 2004 54.39 55.44 53.69 55.30 965,100 +0.91(+1.68%)
Apr 21, 2004 52.38 55.15 52.26 54.39 1,623,400 +4.27(+8.51%)
Apr 20, 2004 49.62 50.45 49.54 50.12 548,300 +0.73(+1.47%)
Apr 19, 2004 49.42 49.73 49.12 49.40 447,200 -0.10(-0.20%)
Apr 16, 2004 49.50 49.55 48.91 49.50 324,500 +0.18(+0.36%)
Apr 15, 2004 48.27 49.45 48.27 49.32 377,100 +0.99(+2.06%)
Apr 14, 2004 48.62 48.70 48.22 48.33 353,100 -0.37(-0.76%)
Apr 13, 2004 48.88 49.16 48.51 48.70 192,700 -0.18(-0.37%)
Apr 12, 2004 49.04 49.04 48.66 48.88 420,600 -0.16(-0.33%)
Apr 08, 2004 49.38 49.47 48.87 49.03 194,700 -0.22(-0.44%)
Apr 07, 2004 49.50 49.50 49.01 49.25 185,700 -0.28(-0.57%)
Apr 06, 2004 49.42 49.73 49.31 49.53 286,200 +0.16(+0.31%)
Apr 05, 2004 49.08 49.38 48.95 49.38 218,900 +0.25(+0.51%)
Apr 02, 2004 49.12 49.45 48.97 49.12 318,300 +0.12(+0.26%)
Apr 01, 2004 48.82 49.04 48.74 49.00 247,400 +0.18(+0.37%)
Mar 31, 2004 48.42 48.99 48.05 48.82 389,300 +0.60(+1.25%)
Mar 30, 2004 47.22 48.28 47.20 48.22 212,700 +1.00(+2.11%)
Mar 29, 2004 46.70 47.30 46.55 47.22 305,300 +0.48(+1.03%)
Mar 26, 2004 46.80 46.92 46.48 46.74 265,600 -0.18(-0.39%)
Mar 25, 2004 46.55 46.92 46.37 46.92 320,700 +0.37(+0.79%)
Mar 24, 2004 47.01 47.09 46.42 46.55 339,300 -0.45(-0.97%)
Mar 23, 2004 46.83 47.29 46.55 47.01 275,500 +0.31(+0.67%)
Mar 22, 2004 47.20 47.20 45.85 46.70 390,800 -0.52(-1.11%)
Mar 19, 2004 47.26 47.38 46.88 47.22 273,700 -0.04(-0.07%)
Mar 18, 2004 47.90 47.90 47.26 47.26 261,600 -0.64(-1.34%)
Mar 17, 2004 47.50 48.03 47.48 47.90 328,100 +0.75(+1.58%)
Mar 16, 2004 47.10 47.20 46.91 47.15 228,400 +0.09(+0.18%)
Mar 15, 2004 46.95 47.18 46.69 47.06 322,200 +0.06(+0.13%)
Mar 12, 2004 47.05 47.08 46.16 47.01 373,400 -0.22(-0.48%)
Mar 11, 2004 48.31 48.38 47.15 47.23 618,400 -1.21(-2.49%)
Mar 10, 2004 47.35 48.69 47.35 48.44 711,900 +1.08(+2.27%)
Mar 09, 2004 47.01 47.39 46.91 47.36 387,300 +0.35(+0.74%)
Mar 08, 2004 47.30 47.69 46.89 47.01 180,300 -0.32(-0.68%)
Mar 05, 2004 46.90 47.42 46.85 47.33 192,600 +0.33(+0.70%)
Mar 04, 2004 47.40 47.63 46.89 47.00 259,800 -0.31(-0.67%)
Mar 03, 2004 47.70 47.70 47.03 47.31 341,900 -0.38(-0.80%)
Mar 02, 2004 48.62 48.64 47.70 47.70 407,500 -0.94(-1.92%)
Mar 01, 2004 47.40 48.63 47.17 48.63 417,000 +1.44(+3.04%)
Feb 27, 2004 46.25 47.35 46.23 47.20 473,400 +0.93(+2.01%)
Feb 26, 2004 45.95 46.58 45.91 46.27 294,700 +0.29(+0.63%)
Feb 25, 2004 45.95 46.20 45.84 45.98 254,900 +0.02(+0.03%)
Feb 24, 2004 45.95 46.28 45.74 45.96 179,700 -0.04(-0.09%)
Feb 23, 2004 46.45 46.80 46.00 46.00 389,000 -0.45(-0.97%)
Feb 20, 2004 46.95 46.95 45.95 46.45 348,700 -0.36(-0.78%)
Feb 19, 2004 47.09 47.42 46.81 46.81 209,700 -0.23(-0.48%)
Feb 18, 2004 47.75 47.75 46.95 47.04 266,600 -0.44(-0.92%)
Feb 17, 2004 47.50 47.87 47.38 47.48 273,700 +0.07(+0.14%)
Feb 13, 2004 47.22 47.49 47.05 47.41 299,000 +0.25(+0.54%)
Feb 12, 2004 46.55 47.52 46.48 47.16 425,400 +0.38(+0.82%)
Feb 11, 2004 46.45 46.84 46.33 46.77 298,700 +0.33(+0.71%)
Feb 10, 2004 46.24 46.44 46.23 46.44 397,800 +0.21(+0.47%)
Feb 09, 2004 46.38 46.50 46.23 46.23 311,500 -0.23(-0.48%)
Feb 06, 2004 46.45 46.51 46.20 46.45 522,100 -0.04(-0.10%)
Feb 05, 2004 47.00 47.01 46.49 46.49 577,400 -0.48(-1.03%)
Feb 04, 2004 46.94 47.27 46.87 46.98 532,100 -0.09(-0.18%)
Feb 03, 2004 46.75 47.23 46.68 47.06 436,100 +0.31(+0.67%)
Feb 02, 2004 47.10 47.74 46.72 46.75 692,800 -0.35(-0.74%)
Jan 30, 2004 46.25 47.69 46.18 47.10 1,120,500 +0.60(+1.29%)
Jan 29, 2004 44.52 46.75 44.38 46.50 917,700 +2.42(+5.50%)
Jan 28, 2004 44.80 44.80 44.05 44.08 289,500 -0.52(-1.17%)
Jan 27, 2004 44.94 45.40 44.55 44.59 337,300 -0.34(-0.76%)
Jan 26, 2004 44.30 44.95 44.30 44.94 191,600 +0.69(+1.56%)
Jan 23, 2004 44.38 44.45 44.12 44.24 134,300 -0.09(-0.20%)
Jan 22, 2004 44.17 44.53 43.87 44.34 310,000 +0.16(+0.36%)
Jan 21, 2004 44.40 44.55 44.01 44.17 570,700 -0.29(-0.65%)
Jan 20, 2004 43.45 44.49 43.40 44.47 725,200 +0.92(+2.10%)
Jan 16, 2004 43.20 43.55 43.00 43.55 342,100 +0.63(+1.48%)
Jan 15, 2004 42.58 43.07 42.42 42.91 214,300 +0.34(+0.79%)
Jan 14, 2004 42.45 42.70 42.45 42.58 196,900 +0.03(+0.08%)
Jan 13, 2004 42.12 43.00 42.12 42.55 488,200 +0.42(+1.00%)
Jan 12, 2004 41.90 42.12 41.75 42.12 370,900 +0.16(+0.37%)
Jan 09, 2004 41.38 41.97 41.08 41.97 406,600 +0.56(+1.36%)
Jan 08, 2004 40.90 41.38 40.88 41.41 228,700 +0.56(+1.38%)
Jan 07, 2004 40.25 40.86 40.24 40.84 227,300 +0.64(+1.59%)
Jan 06, 2004 40.35 40.50 40.09 40.20 244,300 -0.36(-0.89%)
Jan 05, 2004 40.88 40.92 40.45 40.56 326,100 -0.22(-0.54%)
Jan 02, 2004 40.59 41.05 40.42 40.78 215,500 +0.16(+0.38%)
Dec 31, 2003 40.58 40.78 40.37 40.62 168,000 +0.16(+0.41%)
Dec 30, 2003 40.70 40.80 40.35 40.46 357,900 -0.01(-0.01%)
Dec 29, 2003 40.29 40.59 40.33 40.47 240,000 +0.18(+0.43%)
Dec 26, 2003 40.35 40.50 40.17 40.29 107,100 -0.01(-0.02%)
Dec 24, 2003 40.35 40.47 40.16 40.30 91,900 +0.12(+0.30%)
Dec 23, 2003 39.52 40.20 39.41 40.18 377,000 +0.18(+0.45%)
Dec 22, 2003 40.25 40.70 39.60 40.00 640,800 -0.56(-1.38%)
Dec 19, 2003 40.00 40.56 39.97 40.56 405,900 +0.64(+1.59%)
Dec 18, 2003 39.95 40.16 39.83 39.92 980,700 +0.26(+0.66%)
Dec 17, 2003 38.70 39.82 38.68 39.66 732,000 +1.02(+2.64%)
Dec 16, 2003 39.15 39.25 37.98 38.65 417,700 -0.30(-0.78%)
Dec 15, 2003 39.73 39.74 38.95 38.95 339,400 -0.39(-1.00%)
Dec 12, 2003 39.38 39.50 39.13 39.34 172,400 +0.13(+0.33%)
Dec 11, 2003 39.13 39.29 38.84 39.22 262,600 +0.24(+0.60%)
Dec 10, 2003 39.92 39.92 38.77 38.98 313,400 -0.56(-1.42%)
Dec 09, 2003 39.37 39.58 39.33 39.54 432,300 +0.19(+0.47%)
Dec 08, 2003 38.62 39.35 38.62 39.35 312,800 +0.71(+1.85%)
Dec 05, 2003 38.52 38.74 38.45 38.64 207,700 +0.00(+0.00%)
Dec 04, 2003 38.70 38.87 38.40 38.64 267,700 -0.09(-0.22%)
Dec 03, 2003 38.70 38.95 38.57 38.73 245,200 +0.05(+0.13%)
Dec 02, 2003 38.39 38.80 38.27 38.67 301,200 +0.30(+0.78%)
Dec 01, 2003 37.98 38.30 37.91 38.38 306,100 +0.58(+1.52%)
Nov 28, 2003 37.90 37.90 37.77 37.80 131,200 -0.10(-0.26%)
Nov 26, 2003 37.88 38.04 37.85 37.90 259,900 +0.06(+0.17%)
Nov 25, 2003 37.92 37.95 37.78 37.84 223,800 +0.09(+0.23%)
Nov 24, 2003 37.17 37.85 37.23 37.75 667,400 +0.58(+1.55%)
Nov 21, 2003 37.39 37.60 37.10 37.17 530,100 -0.22(-0.58%)
Nov 20, 2003 37.56 37.62 37.38 37.39 339,900 -0.36(-0.95%)
Nov 19, 2003 38.01 38.02 37.69 37.75 274,500 -0.26(-0.67%)
Nov 18, 2003 38.38 38.58 38.03 38.01 318,600 -0.42(-1.11%)
Nov 17, 2003 38.15 38.48 38.09 38.43 392,600 +0.03(+0.08%)
Nov 14, 2003 38.88 38.90 38.38 38.40 416,700 -0.48(-1.25%)
Nov 13, 2003 38.70 38.95 38.49 38.88 334,400 +0.24(+0.62%)
Nov 12, 2003 38.28 38.67 38.20 38.65 223,700 +0.24(+0.62%)
Nov 11, 2003 38.34 38.49 38.27 38.41 176,500 +0.11(+0.29%)
Nov 10, 2003 38.70 38.70 38.19 38.30 307,300 -0.38(-0.97%)
Nov 07, 2003 39.09 39.10 38.65 38.67 356,400 -0.42(-1.09%)
Nov 06, 2003 39.20 39.20 38.88 39.09 257,200 -0.16(-0.39%)
Nov 05, 2003 39.12 39.52 38.97 39.25 241,000 -0.02(-0.04%)
Nov 04, 2003 39.80 39.80 39.08 39.27 229,533 -0.52(-1.31%)
Nov 03, 2003 39.82 39.84 39.59 39.78 133,934 -0.24(-0.60%)
Oct 31, 2003 39.87 40.28 39.70 40.02 386,200 +0.43(+1.10%)
Oct 30, 2003 40.25 40.35 39.70 39.59 249,200 -0.32(-0.81%)
Oct 29, 2003 39.62 40.17 39.55 39.91 365,700 +0.30(+0.76%)
Oct 28, 2003 39.24 39.62 39.23 39.62 332,300 +0.37(+0.94%)
Oct 27, 2003 39.53 39.63 39.12 39.24 324,600 -0.41(-1.05%)
Oct 24, 2003 39.40 39.67 39.33 39.66 376,100 +0.25(+0.63%)
Oct 23, 2003 39.41 39.60 39.30 39.41 274,900 +0.01(+0.03%)
Oct 22, 2003 39.38 39.49 39.35 39.40 258,500 -0.03(-0.08%)
Oct 21, 2003 39.52 39.55 39.30 39.43 351,600 -0.17(-0.43%)
Oct 20, 2003 39.03 39.59 38.85 39.60 411,700 +0.48(+1.23%)
Oct 17, 2003 38.60 39.46 38.60 39.12 586,100 +0.74(+1.93%)
Oct 16, 2003 37.05 38.48 37.05 38.38 788,400 +1.73(+4.72%)
Oct 15, 2003 36.65 36.98 36.57 36.65 462,000 +0.00(+0.01%)
Oct 14, 2003 36.40 36.77 36.33 36.65 324,800 +0.25(+0.69%)
Oct 13, 2003 36.45 36.64 36.35 36.40 124,800 +0.09(+0.25%)
Oct 10, 2003 36.27 36.28 36.07 36.30 122,200 +0.02(+0.04%)
Oct 09, 2003 36.05 36.47 36.02 36.29 185,100 +0.41(+1.16%)
Oct 08, 2003 36.28 36.28 35.87 35.88 364,600 -0.40(-1.10%)
Oct 07, 2003 35.83 36.25 35.76 36.27 258,600 +0.41(+1.13%)
Oct 06, 2003 35.95 36.00 35.78 35.87 255,200 -0.09(-0.24%)
Oct 03, 2003 36.00 36.05 35.77 35.95 172,200 +0.18(+0.52%)
Oct 02, 2003 35.73 35.82 35.49 35.77 189,900 +0.20(+0.55%)
Oct 01, 2003 35.62 35.62 35.34 35.58 458,700 +0.08(+0.21%)
Sep 30, 2003 35.50 35.70 35.31 35.50 210,900 -0.23(-0.64%)
Sep 29, 2003 35.30 35.87 35.19 35.73 309,200 +0.48(+1.36%)
Sep 26, 2003 35.50 35.50 35.16 35.25 439,100 -0.28(-0.79%)
Sep 25, 2003 35.76 35.77 35.51 35.53 583,600 -0.24(-0.68%)
Sep 24, 2003 36.05 36.06 35.60 35.77 375,400 -0.36(-0.98%)
Sep 23, 2003 35.81 36.19 35.81 36.13 255,600 +0.44(+1.23%)
Sep 22, 2003 36.00 36.00 35.52 35.69 394,300 -0.34(-0.93%)
Sep 19, 2003 36.06 36.15 35.91 36.02 329,600 +0.01(+0.03%)
Sep 18, 2003 35.51 36.05 35.51 36.02 351,600 +0.68(+1.92%)
Sep 17, 2003 35.27 35.44 35.25 35.34 165,400 -0.04(-0.11%)
Sep 16, 2003 34.77 35.38 34.76 35.38 392,400 +0.60(+1.73%)
Sep 15, 2003 34.66 34.86 34.60 34.77 419,600 +0.12(+0.35%)
Sep 12, 2003 34.28 34.66 34.10 34.66 300,100 +0.38(+1.11%)
Sep 11, 2003 34.27 34.42 34.26 34.27 413,100 +0.03(+0.09%)
Sep 10, 2003 34.12 34.50 34.12 34.24 399,300 +0.13(+0.38%)
Sep 09, 2003 34.08 34.12 33.59 34.12 390,200 -0.21(-0.61%)
Sep 08, 2003 34.02 34.42 34.00 34.33 170,800 +0.36(+1.06%)
Sep 05, 2003 34.15 34.16 33.95 33.97 225,900 -0.27(-0.80%)
Sep 04, 2003 34.09 34.38 34.01 34.24 237,900 +0.15(+0.44%)
Sep 03, 2003 34.20 34.22 33.91 34.09 263,000 +0.09(+0.25%)
Sep 02, 2003 33.58 34.09 33.51 34.01 281,300 +0.51(+1.51%)
Aug 29, 2003 33.45 33.54 33.23 33.50 195,200 -0.12(-0.36%)
Aug 28, 2003 33.75 33.75 33.44 33.62 283,100 -0.05(-0.15%)
Aug 27, 2003 33.85 33.85 33.45 33.67 362,400 -0.13(-0.40%)
Aug 26, 2003 33.66 33.83 33.41 33.80 235,100 +0.13(+0.40%)
Aug 25, 2003 33.70 33.76 33.28 33.67 352,600 -0.10(-0.30%)
Aug 22, 2003 34.67 34.67 33.73 33.77 396,400 -0.83(-2.41%)
Aug 21, 2003 34.80 35.05 34.57 34.60 297,900 -0.04(-0.12%)
Aug 20, 2003 34.84 34.92 34.60 34.65 328,600 -0.20(-0.56%)
Aug 19, 2003 34.99 34.99 34.66 34.84 251,900 -0.04(-0.11%)
Aug 18, 2003 34.45 34.98 34.45 34.88 320,400 +0.45(+1.31%)
Aug 15, 2003 34.50 34.50 34.27 34.43 175,200 -0.06(-0.19%)
Aug 14, 2003 34.45 34.55 34.17 34.49 200,800 +0.12(+0.36%)
Aug 13, 2003 34.70 34.77 34.24 34.37 496,700 -0.12(-0.36%)
Aug 12, 2003 34.52 34.67 34.38 34.49 747,900 +0.04(+0.13%)
Aug 11, 2003 34.48 34.52 34.30 34.45 371,800 +0.05(+0.15%)
Aug 08, 2003 34.40 34.59 34.17 34.40 914,500 +0.05(+0.15%)
Aug 07, 2003 34.12 34.38 33.95 34.35 456,500 +0.26(+0.76%)
Aug 06, 2003 33.68 34.15 33.60 34.09 386,900 +0.36(+1.07%)
Aug 05, 2003 33.90 33.98 33.65 33.73 356,500 -0.24(-0.69%)
Aug 04, 2003 34.00 34.05 33.38 33.97 394,200 -0.02(-0.07%)
Aug 01, 2003 34.25 34.25 33.83 33.99 530,400 -0.29(-0.85%)
Jul 31, 2003 34.50 34.60 34.21 34.28 364,100 -0.09(-0.28%)
Jul 30, 2003 34.92 34.94 34.37 34.38 484,500 -0.52(-1.50%)
Jul 29, 2003 34.84 35.12 34.77 34.90 415,400 +0.07(+0.22%)
Jul 28, 2003 35.25 35.25 34.73 34.83 448,800 -0.62(-1.75%)
Jul 25, 2003 35.02 35.50 34.88 35.45 261,400 +0.42(+1.21%)
Jul 24, 2003 35.00 35.47 34.95 35.02 241,100 +0.07(+0.20%)
Jul 23, 2003 34.53 34.95 34.33 34.95 268,100 +0.43(+1.23%)
Jul 22, 2003 34.29 34.60 34.13 34.52 326,700 +0.24(+0.70%)
Jul 21, 2003 34.76 34.76 34.10 34.28 374,900 -0.59(-1.69%)
Jul 18, 2003 34.48 34.92 34.16 34.88 482,000 +0.35(+1.01%)
Jul 17, 2003 32.75 34.58 32.75 34.52 1,181,400 +0.34(+0.98%)
Jul 16, 2003 35.10 35.10 34.14 34.19 367,100 -0.68(-1.95%)
Jul 15, 2003 35.35 35.38 34.77 34.87 239,500 -0.28(-0.78%)
Jul 14, 2003 35.12 35.48 35.10 35.15 293,300 +0.36(+1.03%)
Jul 11, 2003 34.71 34.95 34.65 34.78 527,400 +0.07(+0.22%)
Jul 10, 2003 35.52 35.52 34.63 34.71 674,100 -0.86(-2.42%)
Jul 09, 2003 36.00 36.02 35.40 35.57 322,600 -0.45(-1.24%)
Jul 08, 2003 36.01 36.12 35.85 36.02 305,300 +0.09(+0.25%)
Jul 07, 2003 36.12 36.13 35.70 35.92 459,900 -0.11(-0.29%)
Jul 03, 2003 36.05 36.20 35.93 36.03 132,600 -0.27(-0.74%)
Jul 02, 2003 35.73 36.35 35.60 36.30 334,800 +0.65(+1.82%)
Jul 01, 2003 35.66 35.70 35.05 35.65 522,500 -0.01(-0.01%)
Jun 30, 2003 35.75 35.85 35.49 35.66 266,500 +0.02(+0.06%)
Jun 27, 2003 35.77 35.85 35.50 35.63 195,000 -0.23(-0.63%)
Jun 26, 2003 35.15 35.87 35.08 35.86 329,200 +0.66(+1.87%)
Jun 25, 2003 34.98 35.38 34.98 35.20 232,500 +0.12(+0.36%)
Jun 24, 2003 34.83 35.25 34.51 35.08 571,100 +0.75(+2.18%)
Jun 23, 2003 35.42 35.42 33.85 34.33 702,500 -1.15(-3.24%)
Jun 20, 2003 35.84 35.84 35.48 35.48 570,900 -0.11(-0.31%)
Jun 19, 2003 35.83 36.04 35.48 35.59 543,200 -0.09(-0.27%)
Jun 18, 2003 35.76 35.89 35.53 35.68 299,100 -0.16(-0.43%)
Jun 17, 2003 36.23 36.30 35.80 35.84 508,600 -0.42(-1.17%)
Jun 16, 2003 36.25 36.53 36.18 36.26 346,200 +0.01(+0.03%)
Jun 13, 2003 36.23 36.35 36.12 36.25 257,500 -0.16(-0.43%)
Jun 12, 2003 36.38 36.59 36.10 36.41 348,200 +0.13(+0.37%)
Jun 11, 2003 35.30 36.32 35.30 36.27 304,500 +0.90(+2.53%)
Jun 10, 2003 35.31 35.52 35.10 35.38 338,500 +0.06(+0.18%)
Jun 09, 2003 35.78 35.78 35.24 35.31 272,800 -0.47(-1.33%)
Jun 06, 2003 35.92 36.20 35.73 35.78 426,200 -0.08(-0.22%)
Jun 05, 2003 35.66 36.13 35.20 35.87 514,600 +0.20(+0.56%)
Jun 04, 2003 34.95 35.70 34.73 35.66 378,100 +0.77(+2.19%)
Jun 03, 2003 34.93 35.10 34.80 34.90 555,100 -0.53(-1.50%)
Jun 02, 2003 35.48 35.83 35.00 35.43 514,700 +0.35(+1.01%)
May 30, 2003 34.05 35.10 34.05 35.08 838,900 +1.33(+3.93%)
May 29, 2003 33.78 34.24 33.70 33.75 319,300 +0.14(+0.42%)
May 28, 2003 34.05 34.10 33.57 33.61 373,700 -0.40(-1.16%)
May 27, 2003 34.05 34.28 33.98 34.01 682,400 -0.24(-0.70%)
May 23, 2003 34.52 34.52 33.90 34.24 532,000 -0.28(-0.80%)
May 22, 2003 33.97 34.62 33.87 34.52 724,100 +0.94(+2.80%)
May 21, 2003 32.65 33.63 32.55 33.58 655,900 +0.84(+2.55%)
May 20, 2003 33.04 33.12 32.35 32.74 676,000 -0.25(-0.76%)
May 19, 2003 33.40 33.81 32.90 32.99 604,200 -0.62(-1.83%)
May 16, 2003 32.92 33.64 32.85 33.61 656,900 +0.69(+2.10%)
May 15, 2003 32.69 32.92 32.48 32.92 279,800 +0.36(+1.11%)
May 14, 2003 32.70 32.70 32.23 32.56 186,900 +0.16(+0.49%)
May 13, 2003 32.17 32.74 32.17 32.40 466,700 -0.27(-0.84%)
May 12, 2003 31.70 32.68 31.59 32.67 576,600 +0.98(+3.09%)
May 09, 2003 31.00 31.81 30.84 31.70 366,700 +0.85(+2.76%)
May 08, 2003 31.18 31.18 30.75 30.84 218,100 -0.46(-1.45%)
May 07, 2003 31.30 31.47 31.14 31.30 239,000 +0.02(+0.05%)
May 06, 2003 31.30 31.36 31.12 31.29 305,400 -0.02(-0.05%)
May 05, 2003 31.59 31.62 31.23 31.30 345,200 -0.16(-0.51%)
May 02, 2003 31.60 31.90 31.44 31.46 336,000 -0.26(-0.82%)
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.