Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	66.40	66.62	65.96	66.03	825,719	-0.48(-0.73%)
Dec 30, 2010	66.43	66.67	66.13	66.52	843,849	+0.12(+0.19%)
Dec 29, 2010	66.66	66.80	66.27	66.39	1,082,264	-0.27(-0.40%)
Dec 28, 2010	65.95	66.66	65.84	66.66	1,601,737	+0.95(+1.44%)
Dec 27, 2010	65.96	66.02	65.64	65.71	727,559	-0.41(-0.63%)
Dec 23, 2010	65.73	66.24	65.73	66.13	1,162,786	+0.20(+0.31%)
Dec 22, 2010	65.59	66.14	65.35	65.92	1,298,942	+0.45(+0.68%)
Dec 21, 2010	65.83	65.83	65.16	65.48	2,042,148	-0.03(-0.05%)
Dec 20, 2010	66.59	66.80	65.48	65.51	2,100,678	-1.06(-1.60%)
Dec 17, 2010	66.20	66.65	65.60	66.57	2,448,831	+0.34(+0.51%)
Dec 16, 2010	64.80	66.35	64.56	66.23	2,502,551	+1.36(+2.10%)
Dec 15, 2010	64.96	65.23	64.70	64.88	1,983,291	-0.27(-0.42%)
Dec 14, 2010	64.40	65.47	64.09	65.15	2,088,998	+0.76(+1.18%)
Dec 13, 2010	64.14	64.65	63.88	64.39	1,868,016	+0.30(+0.48%)
Dec 10, 2010	63.91	64.41	63.71	64.09	1,941,563	+0.45(+0.70%)
Dec 09, 2010	63.51	63.90	63.36	63.64	1,362,371	+0.32(+0.51%)
Dec 08, 2010	63.48	63.76	63.13	63.32	1,767,420	+0.06(+0.10%)
Dec 07, 2010	63.17	63.64	63.00	63.26	3,025,066	+0.41(+0.66%)
Dec 06, 2010	63.37	63.42	62.85	62.85	2,661,910	-0.53(-0.83%)
Dec 03, 2010	62.69	63.47	62.47	63.38	2,355,852	+0.60(+0.95%)
Dec 02, 2010	62.09	63.09	62.03	62.78	2,709,704	+0.73(+1.18%)

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.