Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
C.R. Bard, Inc. (NY: BCR)
107.41 USD  +0.76 (+0.71%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 99.46 99.53 98.67 98.85 759,965 +0.02(+0.02%)
Feb 27, 2013 97.50 99.44 97.14 98.83 646,617 +0.96(+0.98%)
Feb 26, 2013 98.40 98.51 97.26 97.87 434,392 -0.15(-0.15%)
Feb 25, 2013 98.68 99.19 98.01 98.02 434,086 -0.25(-0.25%)
Feb 22, 2013 98.32 98.60 97.36 98.27 722,310 -0.74(-0.75%)
Feb 21, 2013 99.40 100.01 98.43 99.01 598,131 -0.59(-0.59%)
Feb 20, 2013 100.06 100.39 99.47 99.60 466,194 -0.70(-0.70%)
Feb 19, 2013 100.54 100.88 99.80 100.30 508,202 -0.49(-0.49%)
Feb 15, 2013 100.96 101.54 100.33 100.79 445,046 -0.21(-0.21%)
Feb 14, 2013 101.35 101.43 100.67 101.00 323,671 -0.45(-0.44%)
Feb 13, 2013 101.07 101.84 101.07 101.45 317,380 +0.13(+0.13%)
Feb 12, 2013 101.09 101.49 100.75 101.32 351,207 +0.39(+0.39%)
Feb 11, 2013 101.20 101.40 100.81 100.93 351,293 -0.26(-0.26%)
Feb 08, 2013 101.20 101.46 100.94 101.19 278,738 +0.11(+0.11%)
Feb 07, 2013 101.40 102.05 101.00 101.08 535,872 -0.48(-0.47%)
Feb 06, 2013 99.66 101.94 99.47 101.56 1,051,684 +2.97(+3.01%)
Feb 04, 2013 99.21 99.50 98.08 98.59 795,254 -0.76(-0.76%)
Feb 01, 2013 99.85 100.77 97.79 99.35 1,833,657 -2.72(-2.66%)
Jan 31, 2013 101.95 102.53 100.90 102.07 997,672 -0.16(-0.16%)
Jan 30, 2013 102.74 102.99 101.81 102.23 634,784 -0.49(-0.48%)
Jan 29, 2013 103.25 103.33 102.37 102.72 697,068 -0.62(-0.60%)
Jan 28, 2013 103.64 103.73 102.41 103.34 336,199 -0.10(-0.10%)
Jan 25, 2013 103.84 104.61 102.16 103.44 636,490 -0.07(-0.07%)
Jan 24, 2013 101.98 103.55 101.71 103.51 619,133 +1.53(+1.50%)
Jan 23, 2013 105.54 105.54 101.33 101.98 743,195 +0.39(+0.38%)
Jan 22, 2013 101.52 101.75 101.15 101.59 1,099,426 +0.00(+0.00%)
Jan 18, 2013 101.55 101.86 100.36 101.59 604,193 -0.03(-0.03%)
Jan 17, 2013 101.80 102.36 101.60 101.62 710,917 -0.06(-0.06%)
Jan 16, 2013 101.93 102.01 101.40 101.68 378,288 -0.32(-0.31%)
Jan 15, 2013 102.06 102.28 101.60 102.00 560,895 -0.68(-0.66%)
Jan 14, 2013 103.39 104.63 102.54 102.68 932,505 -0.45(-0.44%)
Jan 12, 2013 102.65 103.67 102.02 103.13 654,171 +0.00(+0.00%)
Jan 11, 2013 102.65 103.67 102.02 103.13 654,171 +0.35(+0.34%)
Jan 10, 2013 103.03 103.59 102.11 102.78 467,216 -0.17(-0.17%)
Jan 09, 2013 103.43 104.06 102.71 102.95 563,555 -0.19(-0.18%)
Jan 08, 2013 101.70 103.15 101.41 103.14 636,372 +1.29(+1.27%)
Jan 07, 2013 100.57 102.17 100.57 101.85 428,193 +0.92(+0.91%)
Jan 04, 2013 101.55 101.69 100.83 100.93 459,813 -0.52(-0.51%)
Jan 03, 2013 100.30 101.56 99.97 101.45 918,177 -0.38(-0.37%)
Jan 02, 2013 100.47 101.85 97.57 101.83 1,017,262 +4.26(+4.37%)
Dec 31, 2012 95.76 97.74 95.39 97.57 532,001 +1.58(+1.65%)
Dec 28, 2012 96.77 96.92 95.99 95.99 372,669 -1.15(-1.18%)
Dec 27, 2012 96.84 97.47 96.27 97.14 411,779 +0.37(+0.38%)
Dec 26, 2012 96.57 97.00 96.46 96.77 582,602 +0.20(+0.21%)
Dec 24, 2012 97.66 98.86 96.33 96.57 292,042 -1.61(-1.64%)
Dec 21, 2012 98.38 100.59 97.29 98.18 1,254,156 -0.38(-0.39%)
Dec 20, 2012 97.85 98.65 97.35 98.56 343,810 +0.63(+0.64%)
Dec 19, 2012 97.90 98.61 96.86 97.93 523,679 +0.30(+0.31%)
Dec 18, 2012 96.36 97.81 95.47 97.63 413,405 +0.84(+0.87%)
Dec 17, 2012 96.45 96.83 96.01 96.79 565,662 +0.57(+0.59%)
Dec 14, 2012 96.10 96.86 95.93 96.22 500,607 -0.27(-0.28%)
Dec 13, 2012 97.09 97.44 96.37 96.49 386,263 -0.49(-0.51%)
Dec 12, 2012 98.10 98.50 96.87 96.98 613,414 -1.15(-1.17%)
Dec 11, 2012 98.15 98.86 97.12 98.13 416,568 +0.32(+0.33%)
Dec 10, 2012 97.26 98.13 96.96 97.81 232,575 +0.35(+0.36%)
Dec 07, 2012 97.60 97.76 96.81 97.46 376,834 +0.07(+0.07%)
Dec 06, 2012 97.49 97.54 96.91 97.39 637,320 -0.06(-0.06%)
Dec 05, 2012 98.17 98.19 97.28 97.45 354,194 -0.76(-0.77%)
Dec 04, 2012 98.34 98.59 97.67 98.21 295,218 -0.80(-0.81%)
Nov 30, 2012 98.78 99.15 98.29 99.01 550,085 +0.27(+0.27%)
Nov 29, 2012 98.09 99.19 97.91 98.74 321,023 +1.12(+1.15%)
Nov 28, 2012 97.27 97.93 96.52 97.62 492,164 -0.18(-0.18%)
Nov 27, 2012 98.24 98.77 97.73 97.80 554,541 -0.41(-0.42%)
Nov 26, 2012 98.28 98.56 97.42 98.21 324,599 -0.33(-0.33%)
Nov 24, 2012 97.79 98.59 97.20 98.54 150,179 +0.00(+0.00%)
Nov 23, 2012 97.79 98.59 97.20 98.54 150,179 +1.00(+1.03%)
Nov 21, 2012 97.52 97.86 96.98 97.54 328,652 +0.30(+0.31%)
Nov 20, 2012 97.18 97.50 96.29 97.24 530,105 -0.04(-0.04%)
Nov 19, 2012 96.53 97.28 95.97 97.28 441,441 +1.50(+1.57%)
Nov 16, 2012 95.14 96.00 94.95 95.78 547,752 +0.74(+0.78%)
Nov 15, 2012 95.40 95.65 94.66 95.04 491,458 -0.35(-0.37%)
Nov 14, 2012 94.76 95.47 94.38 95.39 719,144 +0.69(+0.73%)
Nov 13, 2012 94.02 95.59 93.79 94.70 288,237 +0.00(+0.00%)
Nov 12, 2012 95.04 95.13 94.08 94.70 596,037 -0.03(-0.03%)
Nov 09, 2012 94.75 95.81 94.21 94.73 635,090 -0.09(-0.09%)
Nov 08, 2012 95.20 95.98 94.59 94.82 380,792 -1.23(-1.28%)
Nov 07, 2012 97.29 97.44 95.41 96.05 432,256 -1.66(-1.70%)
Nov 06, 2012 97.06 98.26 96.90 97.71 653,577 +0.81(+0.84%)
Nov 05, 2012 95.41 97.22 95.41 96.90 542,786 +0.83(+0.86%)
Nov 02, 2012 97.46 97.70 95.77 96.07 484,742 -1.19(-1.22%)
Nov 01, 2012 96.26 97.63 95.51 97.26 360,065 +1.07(+1.11%)
Oct 31, 2012 96.87 97.18 96.03 96.19 539,232 -0.25(-0.26%)
Oct 26, 2012 96.44 96.44 96.44 0 -0.49(-0.51%)
Oct 25, 2012 96.48 97.76 96.04 96.93 855,205 +0.68(+0.71%)
Oct 24, 2012 97.19 98.38 95.74 96.25 1,248,097 -2.45(-2.48%)
Oct 23, 2012 98.46 100.46 97.63 98.70 607,661 -1.02(-1.02%)
Oct 19, 2012 100.70 100.92 99.36 99.72 825,149 -1.28(-1.27%)
Oct 18, 2012 101.91 102.46 100.99 101.00 681,608 -1.62(-1.58%)
Oct 17, 2012 101.90 102.71 101.63 102.62 558,054 +0.39(+0.38%)
Oct 16, 2012 102.08 102.26 101.57 102.23 386,249 +1.01(+1.00%)
Oct 15, 2012 101.32 101.38 100.65 101.22 291,775 +0.24(+0.24%)
Oct 12, 2012 102.21 102.92 100.79 100.98 362,569 -1.00(-0.98%)
Oct 11, 2012 102.66 103.26 101.98 101.98 297,292 -0.23(-0.23%)
Oct 10, 2012 102.25 102.48 101.80 102.21 381,047 -0.09(-0.09%)
Oct 09, 2012 105.11 105.11 102.23 102.30 634,811 -3.07(-2.91%)
Oct 08, 2012 105.31 105.53 105.07 105.37 264,666 -0.23(-0.22%)
Oct 06, 2012 106.40 106.41 105.41 105.60 293,907 +0.00(+0.00%)
Oct 05, 2012 106.40 106.41 105.41 105.60 293,907 -0.39(-0.37%)
Oct 04, 2012 105.99 106.49 105.48 105.99 319,914 +0.48(+0.45%)
Oct 03, 2012 105.44 105.73 104.79 105.51 445,848 +0.10(+0.09%)
Oct 02, 2012 105.00 105.45 104.59 105.41 463,627 +0.43(+0.41%)
Oct 01, 2012 105.00 105.54 104.68 104.98 574,989 +0.33(+0.32%)
Sep 28, 2012 104.08 105.00 103.56 104.65 541,939 +0.04(+0.04%)
Sep 27, 2012 104.57 105.05 103.96 104.61 429,247 +0.34(+0.33%)
Sep 26, 2012 105.26 105.31 104.23 104.27 337,692 -0.71(-0.68%)
Sep 25, 2012 105.70 105.99 104.81 104.98 404,184 -0.50(-0.47%)
Sep 24, 2012 105.00 105.89 104.55 105.48 774,836 +0.74(+0.71%)
Sep 21, 2012 104.80 105.00 104.21 104.74 1,002,990 +0.32(+0.31%)
Sep 20, 2012 103.59 104.46 103.08 104.42 369,697 +0.67(+0.65%)
Sep 19, 2012 103.79 104.21 103.22 103.75 423,895 +0.09(+0.09%)
Sep 18, 2012 102.86 104.02 102.86 103.66 430,587 +0.53(+0.51%)
Sep 17, 2012 101.72 103.75 101.69 103.13 623,695 +0.90(+0.88%)
Sep 14, 2012 101.56 102.63 101.24 102.23 417,243 +0.31(+0.30%)
Sep 13, 2012 100.89 102.30 100.37 101.92 469,449 +0.97(+0.96%)
Sep 12, 2012 99.83 101.37 99.75 100.95 610,209 +1.23(+1.23%)
Sep 11, 2012 99.49 100.34 99.25 99.72 803,240 +0.25(+0.25%)
Sep 10, 2012 100.51 100.72 99.39 99.47 1,184,922 -1.33(-1.32%)
Sep 07, 2012 101.20 101.40 100.11 100.80 695,134 +0.04(+0.04%)
Sep 06, 2012 99.82 101.09 99.62 100.76 854,740 +1.32(+1.33%)
Sep 05, 2012 98.31 99.64 98.10 99.44 995,029 +1.37(+1.40%)
Sep 04, 2012 98.03 98.78 97.55 98.07 675,788 -0.04(-0.04%)
Aug 31, 2012 98.15 98.49 97.52 98.11 333,705 +0.33(+0.34%)
Aug 30, 2012 97.62 98.17 97.17 97.78 293,445 -0.19(-0.19%)
Aug 29, 2012 97.69 98.64 97.49 97.97 537,497 +0.27(+0.28%)
Aug 27, 2012 97.93 98.30 97.61 97.70 294,818 -0.25(-0.26%)
Aug 24, 2012 97.07 98.28 97.02 97.95 212,104 +0.65(+0.67%)
Aug 23, 2012 97.42 97.77 97.03 97.30 382,059 -0.11(-0.11%)
Aug 22, 2012 98.42 98.42 97.26 97.41 429,001 -1.00(-1.02%)
Aug 21, 2012 98.17 98.85 97.76 98.41 458,802 +0.40(+0.41%)
Aug 20, 2012 98.42 98.42 97.80 98.01 346,457 -0.39(-0.40%)
Aug 17, 2012 97.96 98.62 97.93 98.40 937,892 +0.05(+0.05%)
Aug 16, 2012 98.78 98.99 98.28 98.35 330,014 -0.33(-0.33%)
Aug 15, 2012 98.03 98.76 97.54 98.68 406,806 +0.64(+0.65%)
Aug 14, 2012 98.84 99.24 97.84 98.04 269,975 -0.37(-0.38%)
Aug 13, 2012 98.41 98.67 98.07 98.41 312,795 -0.16(-0.16%)
Aug 11, 2012 97.80 98.61 97.42 98.57 287,870 +0.00(+0.00%)
Aug 10, 2012 97.80 98.61 97.42 98.57 287,870 +0.85(+0.87%)
Aug 09, 2012 98.07 98.33 97.29 97.72 352,647 -0.22(-0.22%)
Aug 08, 2012 97.95 98.25 97.41 97.94 437,957 +0.04(+0.04%)
Aug 07, 2012 98.19 98.77 97.64 97.90 474,735 +0.05(+0.05%)
Aug 06, 2012 97.40 98.22 97.00 97.85 515,773 +0.39(+0.40%)
Aug 03, 2012 97.29 98.38 96.87 97.46 320,260 +1.11(+1.15%)
Aug 02, 2012 95.19 96.70 93.69 96.35 762,596 -1.10(-1.13%)
Aug 01, 2012 97.76 98.07 96.64 97.45 528,086 +0.19(+0.20%)
Jul 31, 2012 97.92 98.24 97.19 97.26 682,463 -0.98(-1.00%)
Jul 30, 2012 99.44 99.96 97.87 98.24 917,432 -1.35(-1.36%)
Jul 27, 2012 98.77 99.95 97.47 99.59 1,045,705 +1.13(+1.15%)
Jul 26, 2012 97.00 100.00 97.00 98.46 1,715,181 -4.84(-4.69%)
Jul 25, 2012 102.51 104.18 102.24 103.30 653,960 +0.63(+0.61%)
Jul 24, 2012 103.92 104.12 102.30 102.67 386,960 -1.30(-1.25%)
Jul 23, 2012 104.87 104.99 103.31 103.97 438,251 -1.74(-1.65%)
Jul 20, 2012 106.98 106.98 105.24 105.71 994,356 -1.79(-1.67%)
Jul 19, 2012 106.22 107.99 106.00 107.50 494,714 +0.82(+0.77%)
Jul 18, 2012 106.77 107.13 106.29 106.68 705,565 -0.54(-0.50%)
Jul 17, 2012 106.78 107.48 105.61 107.22 620,804 +0.65(+0.61%)
Jul 16, 2012 107.73 108.07 106.27 106.57 391,743 -1.14(-1.06%)
Jul 14, 2012 105.97 108.05 105.97 107.71 697,535 +0.00(+0.00%)
Jul 13, 2012 105.97 108.05 105.97 107.71 697,535 +2.10(+1.99%)
Jul 12, 2012 106.00 106.04 104.69 105.61 466,591 -0.84(-0.79%)
Jul 11, 2012 105.71 106.78 105.57 106.45 384,813 +0.77(+0.73%)
Jul 10, 2012 107.04 107.43 105.45 105.68 711,660 -1.36(-1.27%)
Jul 09, 2012 106.69 107.15 106.61 107.04 363,193 +0.36(+0.34%)
Jul 06, 2012 107.23 107.59 105.98 106.68 343,422 -1.00(-0.93%)
Jul 05, 2012 107.51 108.31 107.31 107.68 581,782 -0.17(-0.16%)
Jul 03, 2012 107.47 107.85 106.76 107.85 516,579 +0.02(+0.02%)
Jul 02, 2012 107.04 107.94 106.95 107.83 757,630 +0.46(+0.43%)
Jun 30, 2012 106.00 107.91 105.40 107.37 665,238 -0.07(-0.07%)
Jun 29, 2012 106.00 107.91 105.40 107.44 754,300 +2.62(+2.50%)
Jun 28, 2012 103.77 105.05 103.17 104.82 578,338 +0.95(+0.91%)
Jun 27, 2012 102.35 104.68 102.35 103.87 489,295 +0.21(+0.20%)
Jun 26, 2012 103.72 103.95 103.05 103.66 357,224 +0.06(+0.06%)
Jun 25, 2012 104.38 104.38 103.09 103.60 464,078 -0.83(-0.79%)
Jun 22, 2012 103.85 104.86 103.28 104.43 507,518 +0.61(+0.59%)
Jun 21, 2012 102.87 105.79 102.87 103.82 504,023 -0.93(-0.89%)
Jun 20, 2012 104.55 105.04 103.98 104.75 445,761 +0.18(+0.17%)
Jun 19, 2012 103.59 105.23 103.54 104.57 490,586 +1.37(+1.33%)
Jun 18, 2012 101.98 103.48 101.97 103.20 571,615 +0.78(+0.76%)
Jun 15, 2012 99.44 102.82 99.02 102.42 1,148,075 +3.47(+3.51%)
Jun 14, 2012 100.08 101.13 97.28 98.95 1,551,547 -0.49(-0.49%)
Jun 13, 2012 98.48 99.97 98.31 99.44 563,860 +0.96(+0.97%)
Jun 12, 2012 98.71 98.71 97.61 98.48 447,641 +0.05(+0.05%)
Jun 11, 2012 100.00 100.40 98.41 98.43 328,445 -1.18(-1.18%)
Jun 08, 2012 98.24 99.68 98.18 99.61 374,301 +1.06(+1.08%)
Jun 07, 2012 98.59 98.93 98.27 98.55 612,671 +0.87(+0.89%)
Jun 06, 2012 96.57 97.68 96.15 97.68 331,127 +1.27(+1.32%)
Jun 05, 2012 95.01 96.54 94.90 96.41 342,246 +0.95(+1.00%)
Jun 04, 2012 95.27 95.61 94.91 95.46 517,166 -0.14(-0.15%)
Jun 02, 2012 96.31 96.50 95.48 95.60 470,778 +0.00(+0.00%)
Jun 01, 2012 96.31 96.50 95.48 95.60 470,778 -1.59(-1.64%)
May 31, 2012 97.62 98.08 97.02 97.19 967,564 -0.93(-0.95%)
May 30, 2012 99.86 100.13 98.12 98.12 526,169 -2.19(-2.18%)
May 29, 2012 100.26 100.89 99.83 100.31 519,109 +0.41(+0.41%)
May 25, 2012 99.69 100.33 99.56 99.90 264,754 -0.09(-0.09%)
May 24, 2012 99.05 100.43 98.39 99.99 496,264 +0.89(+0.90%)
May 23, 2012 98.39 99.24 97.42 99.10 633,525 +0.41(+0.42%)
May 22, 2012 99.13 99.40 98.26 98.69 467,834 -0.41(-0.41%)
May 21, 2012 96.90 99.10 96.80 99.10 624,753 +2.32(+2.40%)
May 18, 2012 98.56 98.56 96.48 96.78 552,972 -1.26(-1.29%)
May 17, 2012 99.25 99.66 98.00 98.04 594,957 -1.06(-1.07%)
May 16, 2012 100.92 100.97 99.07 99.10 735,483 -1.57(-1.56%)
May 15, 2012 100.45 101.82 100.40 100.67 693,498 +0.06(+0.06%)
May 14, 2012 100.34 100.91 99.75 100.61 545,998 -0.57(-0.56%)
May 11, 2012 101.25 101.85 100.76 101.18 609,259 -0.52(-0.51%)
May 10, 2012 101.20 102.70 100.74 101.70 746,958 +1.28(+1.27%)
May 09, 2012 99.74 101.01 99.30 100.42 983,557 -0.29(-0.29%)
May 08, 2012 99.41 100.91 98.97 100.71 809,300 +0.85(+0.85%)
May 07, 2012 99.16 100.08 98.90 99.86 451,400 +0.48(+0.48%)
May 04, 2012 99.43 99.69 98.98 99.38 591,232 -0.34(-0.34%)
May 03, 2012 99.74 100.13 99.22 99.72 381,034 -0.16(-0.16%)
May 02, 2012 99.00 99.98 98.71 99.88 561,039 +0.26(+0.26%)
May 01, 2012 98.86 100.08 98.14 99.62 504,313 +0.66(+0.67%)
Apr 30, 2012 98.66 99.48 98.15 98.96 384,738 +0.25(+0.25%)
Apr 27, 2012 99.05 99.63 98.14 98.71 431,575 -0.06(-0.06%)
Apr 26, 2012 97.23 99.02 96.07 98.77 679,198 +1.30(+1.33%)
Apr 25, 2012 98.51 98.51 96.57 97.47 1,227,469 -0.51(-0.52%)
Apr 24, 2012 97.37 98.22 97.26 97.98 548,348 +0.15(+0.15%)
Apr 23, 2012 97.62 97.86 96.67 97.83 500,844 -0.24(-0.24%)
Apr 20, 2012 98.45 98.81 97.79 98.07 455,315 -0.23(-0.23%)
Apr 19, 2012 98.03 98.35 97.03 98.30 532,933 +0.30(+0.31%)
Apr 18, 2012 97.35 98.54 97.35 98.00 579,559 -0.02(-0.02%)
Apr 17, 2012 97.00 98.75 96.40 98.02 1,006,907 +2.15(+2.24%)
Apr 16, 2012 96.38 96.38 95.38 95.87 448,829 -0.16(-0.17%)
Apr 13, 2012 96.35 97.00 95.99 96.03 522,535 -0.54(-0.56%)
Apr 12, 2012 96.12 97.04 95.27 96.57 756,161 +0.68(+0.71%)
Apr 11, 2012 95.96 96.63 95.39 95.89 292,286 +0.58(+0.61%)
Apr 10, 2012 96.47 96.55 95.31 95.31 690,782 -1.42(-1.47%)
Apr 09, 2012 96.78 96.99 96.49 96.73 452,034 -1.28(-1.31%)
Apr 05, 2012 97.28 98.09 97.18 98.01 334,924 +0.40(+0.41%)
Apr 04, 2012 97.93 98.64 97.58 97.61 526,279 -0.97(-0.98%)
Apr 03, 2012 98.91 99.29 98.30 98.58 616,989 -0.57(-0.57%)
Apr 02, 2012 98.93 99.47 98.48 99.15 447,905 +0.43(+0.44%)
Mar 30, 2012 99.20 99.64 98.70 98.72 509,276 -0.22(-0.22%)
Mar 29, 2012 98.51 99.16 98.07 98.94 420,561 -0.06(-0.06%)
Mar 28, 2012 98.84 99.05 98.40 99.00 435,161 +0.21(+0.21%)
Mar 27, 2012 98.96 99.38 98.35 98.79 493,297 -0.26(-0.26%)
Mar 26, 2012 97.00 99.06 96.99 99.05 452,960 +2.49(+2.58%)
Mar 23, 2012 96.61 96.96 96.39 96.56 461,760 +0.28(+0.29%)
Mar 22, 2012 95.97 96.92 95.89 96.28 650,746 +0.36(+0.38%)
Mar 21, 2012 95.89 96.13 95.29 95.92 564,403 +0.24(+0.25%)
Mar 20, 2012 95.90 96.15 95.42 95.68 555,118 -0.76(-0.79%)
Mar 19, 2012 96.79 96.97 96.11 96.44 584,312 -0.84(-0.86%)
Mar 16, 2012 96.48 97.30 95.98 97.28 947,262 +1.07(+1.11%)
Mar 15, 2012 95.02 96.22 94.58 96.21 361,124 +1.14(+1.20%)
Mar 14, 2012 95.39 95.70 94.73 95.07 543,327 -0.65(-0.68%)
Mar 13, 2012 94.96 95.84 94.50 95.72 477,504 +1.42(+1.51%)
Mar 12, 2012 94.15 94.60 94.08 94.30 291,715 +0.23(+0.24%)
Mar 09, 2012 94.05 94.74 93.86 94.07 257,621 +0.07(+0.07%)
Mar 08, 2012 92.73 94.21 92.61 94.00 405,108 +1.70(+1.84%)
Mar 07, 2012 92.05 92.52 91.92 92.30 511,611 +0.30(+0.33%)
Mar 06, 2012 92.27 92.87 91.91 92.00 810,788 -1.11(-1.19%)
Mar 05, 2012 93.17 93.30 92.52 93.11 471,106 -0.19(-0.20%)
Mar 02, 2012 93.40 93.91 93.13 93.30 481,026 -0.17(-0.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here