Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resmed Inc (NY: RMD )

219.26 +0.69 (+0.32%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 20, 2024 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 (%)
Nov 30, 2018 105.00 106.57 104.02 106.28 1,571,508 +1.23(+1.17%)
Nov 29, 2018 103.11 105.78 102.89 105.05 1,021,480 +1.55(+1.50%)
Nov 28, 2018 100.50 103.60 100.44 103.50 1,003,200 +3.12(+3.11%)
Nov 27, 2018 99.10 100.62 98.41 100.38 872,964 +0.81(+0.81%)
Nov 26, 2018 99.43 99.65 98.29 99.57 578,939 +1.00(+1.01%)
Nov 23, 2018 97.26 98.87 97.26 98.58 314,512 +0.80(+0.82%)
Nov 21, 2018 97.78 97.78 97.78 0 +1.18(+1.22%)
Nov 20, 2018 96.68 97.22 95.85 96.60 1,040,630 -0.91(-0.94%)
Nov 19, 2018 98.96 99.18 96.38 97.51 1,326,838 -1.53(-1.55%)
Nov 16, 2018 97.65 100.19 97.28 99.04 914,924 -0.05(-0.05%)
Nov 15, 2018 96.44 99.13 95.92 99.09 592,847 +2.46(+2.55%)
Nov 14, 2018 97.68 97.92 95.87 96.63 537,294 -0.06(-0.06%)
Nov 13, 2018 98.12 98.81 96.06 96.68 790,324 -1.94(-1.97%)
Nov 12, 2018 101.50 101.72 98.26 98.62 657,590 -3.04(-2.99%)
Nov 09, 2018 102.70 102.92 100.72 101.67 494,909 -1.50(-1.46%)
Nov 08, 2018 101.69 103.42 101.59 103.17 571,321 +0.88(+0.86%)
Nov 07, 2018 99.65 102.49 99.42 102.28 976,780 +2.82(+2.84%)
Nov 06, 2018 99.51 99.80 98.90 99.46 660,613 -0.01(-0.01%)
Nov 05, 2018 100.39 100.48 99.30 99.47 902,126 -0.67(-0.67%)
Nov 02, 2018 101.36 102.20 99.27 100.14 749,159 -0.28(-0.27%)
Nov 01, 2018 100.03 100.85 99.17 100.42 890,237 +0.08(+0.08%)
Oct 31, 2018 100.06 101.63 99.63 100.34 1,192,615 +0.69(+0.69%)
Oct 30, 2018 98.29 99.71 97.89 99.65 806,595 +1.92(+1.97%)
Oct 29, 2018 99.74 100.19 96.39 97.73 1,281,550 -0.89(-0.90%)
Oct 26, 2018 95.62 99.28 94.52 98.62 2,061,691 +5.31(+5.69%)
Oct 25, 2018 92.91 94.03 91.28 93.31 1,225,862 +0.42(+0.45%)
Oct 24, 2018 95.14 95.96 92.64 92.90 706,508 -2.43(-2.55%)
Oct 23, 2018 95.92 95.99 93.62 95.33 998,451 -1.89(-1.95%)
Oct 22, 2018 97.10 97.93 96.49 97.22 826,831 -0.33(-0.34%)
Oct 19, 2018 99.76 99.89 97.31 97.56 769,743 -1.94(-1.95%)
Oct 18, 2018 100.57 101.02 98.78 99.50 753,274 -1.54(-1.53%)
Oct 17, 2018 100.25 101.23 99.89 101.04 474,445 +0.62(+0.61%)
Oct 16, 2018 97.94 100.49 97.75 100.43 673,260 +3.14(+3.23%)
Oct 15, 2018 97.73 98.41 96.82 97.28 580,356 -0.53(-0.54%)
Oct 12, 2018 97.96 98.85 96.63 97.81 689,834 +1.34(+1.38%)
Oct 11, 2018 97.21 98.73 95.83 96.48 926,868 -1.25(-1.28%)
Oct 10, 2018 100.56 100.57 97.62 97.73 735,799 -2.97(-2.95%)
Oct 09, 2018 101.50 102.49 100.51 100.70 654,879 -1.49(-1.46%)
Oct 08, 2018 104.00 104.02 101.09 102.19 579,306 -1.84(-1.77%)
Oct 05, 2018 104.15 104.74 102.89 104.03 582,057 +0.02(+0.02%)
Oct 04, 2018 105.69 105.75 103.44 104.01 573,575 -1.86(-1.75%)
Oct 03, 2018 107.95 108.02 105.77 105.86 625,231 -2.01(-1.86%)
Oct 02, 2018 108.72 108.72 107.34 107.87 811,281 -1.23(-1.13%)
Oct 01, 2018 109.78 110.50 108.93 109.10 398,024 -0.16(-0.15%)
Sep 28, 2018 108.47 109.32 108.19 109.27 595,463 +0.71(+0.65%)
Sep 27, 2018 109.51 109.56 108.39 108.55 500,276 -0.91(-0.83%)
Sep 26, 2018 109.21 110.40 108.83 109.46 947,261 +0.18(+0.16%)
Sep 25, 2018 108.34 109.44 108.14 109.28 812,689 +1.30(+1.20%)
Sep 24, 2018 107.52 108.24 107.32 107.99 449,849 +0.15(+0.14%)
Sep 21, 2018 107.68 108.80 107.63 107.83 1,149,653 +0.33(+0.31%)
Sep 20, 2018 107.16 107.60 106.55 107.50 489,207 +0.82(+0.77%)
Sep 19, 2018 107.04 107.56 106.42 106.68 526,732 -0.78(-0.72%)
Sep 18, 2018 106.56 107.72 106.49 107.45 925,785 +0.63(+0.59%)
Sep 17, 2018 108.28 108.47 106.56 106.82 714,215 -1.39(-1.29%)
Sep 14, 2018 108.21 108.45 107.66 108.21 632,093 +0.14(+0.13%)
Sep 13, 2018 106.12 108.09 106.07 108.07 920,705 +2.30(+2.18%)
Sep 12, 2018 105.50 105.95 105.17 105.77 432,621 +0.30(+0.29%)
Sep 11, 2018 104.96 105.87 104.41 105.47 704,790 -0.64(-0.61%)
Sep 10, 2018 106.55 106.82 106.05 106.11 542,892 -0.03(-0.03%)
Sep 07, 2018 105.96 106.92 105.48 106.14 480,086 +0.10(+0.10%)
Sep 06, 2018 105.39 106.54 104.68 106.03 659,267 -0.05(-0.04%)
Sep 05, 2018 105.96 106.11 104.68 106.08 709,497 +0.12(+0.12%)
Sep 04, 2018 105.40 106.09 105.31 105.96 585,595 +0.42(+0.40%)
Aug 31, 2018 105.54 105.54 105.54 0 -0.94(-0.88%)
Aug 30, 2018 106.46 106.86 106.18 106.48 442,786 +0.02(+0.02%)
Aug 29, 2018 105.57 106.73 105.50 106.46 666,568 +0.80(+0.76%)
Aug 28, 2018 104.91 106.56 104.89 105.66 817,869 +0.75(+0.71%)
Aug 27, 2018 103.45 104.95 103.35 104.91 635,665 +1.74(+1.69%)
Aug 24, 2018 102.60 103.48 102.60 103.16 505,526 +0.62(+0.60%)
Aug 23, 2018 101.83 102.74 101.55 102.55 967,419 +0.95(+0.93%)
Aug 22, 2018 101.11 101.89 100.93 101.60 674,657 +0.36(+0.36%)
Aug 21, 2018 101.37 101.75 100.87 101.24 1,042,499 +0.44(+0.44%)
Aug 20, 2018 101.54 101.62 100.60 100.80 934,766 -0.38(-0.37%)
Aug 17, 2018 101.40 101.59 100.65 101.17 797,083 -0.04(-0.04%)
Aug 16, 2018 102.01 102.18 101.06 101.21 796,832 -0.28(-0.28%)
Aug 15, 2018 101.79 101.92 100.62 101.50 532,685 -0.71(-0.69%)
Aug 14, 2018 101.18 102.60 100.77 102.21 878,003 +1.44(+1.43%)
Aug 13, 2018 101.91 102.70 100.72 100.76 671,154 -0.99(-0.97%)
Aug 10, 2018 101.42 102.22 101.24 101.75 568,271 -0.29(-0.29%)
Aug 09, 2018 101.86 103.49 101.66 102.05 725,472 +0.16(+0.16%)
Aug 08, 2018 101.63 102.32 101.18 101.89 682,100 +0.17(+0.17%)
Aug 07, 2018 100.85 101.77 100.71 101.72 1,191,272 +0.89(+0.88%)
Aug 06, 2018 98.96 101.17 98.96 100.83 1,077,906 +1.94(+1.97%)
Aug 03, 2018 100.28 100.53 97.01 98.88 1,408,656 -3.65(-3.56%)
Aug 02, 2018 100.52 102.75 100.52 102.54 1,037,210 +1.54(+1.52%)
Aug 01, 2018 99.77 101.35 99.56 101.00 869,287 +1.13(+1.13%)
Jul 31, 2018 99.11 100.20 99.02 99.87 873,367 +1.07(+1.08%)
Jul 30, 2018 100.35 100.35 98.53 98.80 881,205 -1.73(-1.72%)
Jul 27, 2018 102.80 102.88 100.00 100.53 583,312 -2.06(-2.01%)
Jul 26, 2018 102.91 102.96 101.87 102.58 707,769 -0.63(-0.61%)
Jul 25, 2018 102.29 103.54 102.20 103.22 919,885 +0.33(+0.32%)
Jul 24, 2018 103.59 103.64 102.47 102.89 521,114 -0.07(-0.06%)
Jul 23, 2018 102.70 103.16 102.41 102.95 516,086 -0.26(-0.26%)
Jul 20, 2018 102.92 103.82 102.89 103.22 649,408 +0.49(+0.48%)
Jul 19, 2018 102.36 103.19 101.60 102.73 654,490 +0.27(+0.27%)
Jul 18, 2018 103.59 102.39 102.45 701,556 -0.81(-0.79%)
Jul 17, 2018 102.46 103.56 102.46 103.27 778,845 +0.39(+0.38%)
Jul 16, 2018 102.95 103.17 102.20 102.88 577,293 -0.14(-0.14%)
Jul 13, 2018 103.11 103.50 102.70 103.02 486,261 +0.09(+0.09%)
Jul 12, 2018 102.11 103.10 102.03 102.92 720,802 +1.37(+1.35%)
Jul 11, 2018 98.81 102.33 98.81 101.56 743,390 -0.41(-0.40%)
Jul 10, 2018 101.62 102.48 101.31 101.96 784,599 +0.73(+0.72%)
Jul 09, 2018 100.64 101.53 100.59 101.23 679,942 +0.39(+0.38%)
Jul 06, 2018 100.56 101.39 100.07 100.85 497,283 +1.47(+1.48%)
Jul 05, 2018 98.53 99.58 98.00 99.38 995,820 +1.64(+1.68%)
Jul 03, 2018 97.73 97.73 97.73 0 -0.25(-0.25%)
Jul 02, 2018 96.96 97.99 96.83 97.98 653,670 +0.19(+0.19%)
Jun 29, 2018 98.50 99.18 97.76 97.79 887,696 -0.47(-0.48%)
Jun 28, 2018 97.63 98.54 96.36 98.26 488,147 +0.61(+0.63%)
Jun 27, 2018 100.19 100.22 97.52 97.65 904,243 -2.78(-2.77%)
Jun 26, 2018 99.77 101.11 99.63 100.43 598,068 +0.81(+0.81%)
Jun 25, 2018 101.82 101.90 98.61 99.62 793,819 -2.28(-2.23%)
Jun 22, 2018 101.24 102.23 100.97 101.90 1,125,555 +0.85(+0.84%)
Jun 21, 2018 100.90 101.58 100.31 101.05 458,236 +0.21(+0.21%)
Jun 20, 2018 100.71 101.49 100.59 100.84 411,214 +0.67(+0.67%)
Jun 19, 2018 99.76 100.21 99.32 100.17 589,490 -0.17(-0.17%)
Jun 18, 2018 99.50 100.61 98.87 100.34 711,791 +0.45(+0.45%)
Jun 15, 2018 100.79 99.37 99.88 1,070,166 -0.91(-0.90%)
Jun 14, 2018 100.82 101.61 100.50 100.79 663,864 -0.04(-0.04%)
Jun 13, 2018 101.04 101.65 100.48 100.83 555,019 -0.14(-0.14%)
Jun 12, 2018 100.51 101.44 100.39 100.97 566,909 +0.37(+0.37%)
Jun 11, 2018 100.83 101.19 100.27 100.60 391,298 -0.22(-0.22%)
Jun 08, 2018 99.79 100.83 99.68 100.82 365,609 +0.83(+0.83%)
Jun 07, 2018 100.89 100.98 99.33 99.99 445,143 -0.71(-0.70%)
Jun 06, 2018 100.71 100.70 465,688 +1.04(+1.04%)
Jun 05, 2018 99.03 100.01 98.79 99.66 596,028 +0.41(+0.41%)
Jun 04, 2018 97.95 99.27 97.67 99.25 625,181 +1.48(+1.52%)
Jun 01, 2018 97.26 97.93 96.75 97.77 1,059,749 +0.71(+0.73%)
May 31, 2018 96.77 97.69 96.20 97.06 1,737,382 +0.23(+0.23%)
May 30, 2018 95.83 97.42 95.69 96.84 640,601 +1.39(+1.45%)
May 29, 2018 96.46 96.56 94.95 95.45 872,472 -1.91(-1.96%)
May 25, 2018 97.35 97.35 97.35 0 -0.01(-0.01%)
May 24, 2018 96.92 97.81 96.43 97.36 801,209 +0.39(+0.40%)
May 23, 2018 95.98 97.11 95.91 96.98 473,612 +0.64(+0.67%)
May 22, 2018 97.06 97.07 95.83 96.34 584,803 -0.76(-0.79%)
May 21, 2018 96.56 97.24 96.01 97.10 446,276 +1.15(+1.20%)
May 18, 2018 95.60 96.46 95.46 95.95 484,911 +0.19(+0.20%)
May 17, 2018 96.50 96.64 95.21 95.76 515,021 -0.91(-0.94%)
May 16, 2018 95.74 97.01 95.57 96.67 486,566 +1.14(+1.20%)
May 15, 2018 95.84 96.24 95.30 95.52 565,357 -0.92(-0.95%)
May 14, 2018 96.05 97.16 95.82 96.44 466,417 +0.15(+0.16%)
May 11, 2018 95.30 96.42 95.01 96.29 730,944 +0.87(+0.91%)
May 10, 2018 94.48 95.73 94.11 95.42 842,731 +2.75(+2.96%)
May 09, 2018 92.15 93.37 91.91 92.67 452,549 +0.64(+0.70%)
May 08, 2018 91.97 92.58 91.24 92.03 667,124 -0.02(-0.02%)
May 07, 2018 91.99 92.85 91.70 92.05 774,259 +0.12(+0.13%)
May 04, 2018 90.84 92.29 89.79 91.93 530,002 +0.70(+0.76%)
May 03, 2018 90.22 91.65 89.09 91.23 803,359 +1.09(+1.21%)
May 02, 2018 90.26 91.00 89.88 90.14 991,275 +0.66(+0.74%)
May 01, 2018 89.10 89.52 88.76 89.48 1,369,498 +0.45(+0.51%)
Apr 30, 2018 89.94 90.57 88.93 89.03 1,190,584 +0.24(+0.26%)
Apr 27, 2018 91.84 92.06 87.82 88.79 1,422,832 -2.64(-2.89%)
Apr 26, 2018 90.68 91.69 90.13 91.44 741,825 +0.71(+0.78%)
Apr 25, 2018 90.76 90.84 89.87 90.73 507,077 -0.10(-0.11%)
Apr 24, 2018 92.12 92.27 89.76 90.84 664,579 -1.30(-1.41%)
Apr 23, 2018 92.42 93.64 91.61 92.13 930,115 -0.81(-0.87%)
Apr 20, 2018 94.09 94.15 92.40 92.94 691,533 -1.48(-1.56%)
Apr 19, 2018 94.92 94.92 94.04 94.42 414,262 -0.75(-0.79%)
Apr 18, 2018 94.82 95.59 93.92 95.17 456,602 +0.42(+0.45%)
Apr 17, 2018 94.26 94.90 93.59 94.75 609,945 +0.96(+1.02%)
Apr 16, 2018 93.47 94.22 93.07 93.79 553,223 +0.80(+0.86%)
Apr 13, 2018 93.13 93.69 92.57 92.99 808,482 +0.33(+0.36%)
Apr 12, 2018 91.11 92.94 90.95 92.66 720,777 +1.94(+2.14%)
Apr 11, 2018 90.15 91.09 90.00 90.72 572,491 -0.21(-0.23%)
Apr 10, 2018 90.22 91.41 89.70 90.93 515,892 +1.89(+2.12%)
Apr 09, 2018 88.71 89.99 88.50 89.04 470,241 +0.97(+1.10%)
Apr 06, 2018 89.35 90.33 87.41 88.07 617,082 -1.50(-1.67%)
Apr 05, 2018 88.91 90.56 88.07 89.57 928,808 -0.59(-0.66%)
Apr 04, 2018 88.76 90.47 87.56 90.16 1,014,430 -1.02(-1.11%)
Apr 03, 2018 90.49 91.47 89.56 91.17 616,111 +1.05(+1.17%)
Apr 02, 2018 92.64 92.68 89.24 90.12 793,208 -2.51(-2.71%)
Mar 29, 2018 92.63 92.63 92.63 0 +2.09(+2.31%)
Mar 28, 2018 91.34 91.34 89.75 90.54 583,625 -0.97(-1.06%)
Mar 27, 2018 92.66 92.96 90.82 91.51 608,555 -0.93(-1.01%)
Mar 26, 2018 90.97 92.61 90.44 92.44 439,192 +2.63(+2.93%)
Mar 23, 2018 90.63 91.60 89.73 89.81 810,887 -0.95(-1.05%)
Mar 22, 2018 91.49 92.19 90.70 90.76 601,558 -1.74(-1.88%)
Mar 21, 2018 92.55 93.37 92.34 92.50 405,531 +0.14(+0.15%)
Mar 20, 2018 92.47 92.76 91.86 92.36 408,547 +0.40(+0.44%)
Mar 19, 2018 92.08 92.84 90.84 91.95 977,984 -0.41(-0.45%)
Mar 16, 2018 92.05 92.89 92.05 92.37 1,022,724 +0.08(+0.08%)
Mar 15, 2018 92.69 92.85 92.03 92.29 380,292 -0.45(-0.49%)
Mar 14, 2018 93.59 93.59 92.19 92.74 383,472 -0.28(-0.30%)
Mar 13, 2018 93.66 94.04 92.74 93.03 395,225 -0.61(-0.65%)
Mar 12, 2018 93.62 93.89 93.28 93.64 353,559 -0.13(-0.14%)
Mar 09, 2018 92.56 93.78 92.00 93.77 455,582 +1.95(+2.12%)
Mar 08, 2018 91.47 92.09 91.09 91.82 364,538 +0.90(+0.99%)
Mar 07, 2018 91.21 90.92 487,961 +0.44(+0.49%)
Mar 06, 2018 89.81 90.61 89.57 90.48 343,624 +0.70(+0.78%)
Mar 05, 2018 88.50 90.30 88.07 89.78 667,631 +0.49(+0.55%)
Mar 02, 2018 87.66 89.51 87.51 89.29 472,974 +0.90(+1.02%)
Mar 01, 2018 89.25 89.49 87.25 88.39 689,023 -1.23(-1.38%)
Feb 28, 2018 90.34 91.18 89.42 89.62 638,819 -0.22(-0.24%)
Feb 27, 2018 90.79 91.77 89.84 89.84 783,390 -0.85(-0.93%)
Feb 26, 2018 89.78 90.85 89.39 90.68 735,965 +0.92(+1.03%)
Feb 23, 2018 88.83 89.79 87.92 89.76 444,745 +1.54(+1.75%)
Feb 22, 2018 88.23 89.27 88.00 88.22 760,989 +0.55(+0.62%)
Feb 21, 2018 87.86 89.32 87.63 87.67 683,112 +0.35(+0.40%)
Feb 20, 2018 87.49 88.17 87.11 87.33 697,836 -0.92(-1.04%)
Feb 16, 2018 88.25 88.25 88.25 0 -0.36(-0.40%)
Feb 15, 2018 87.70 88.83 87.30 88.61 661,263 +0.68(+0.77%)
Feb 14, 2018 85.26 88.29 85.05 87.93 796,060 +1.83(+2.13%)
Feb 13, 2018 85.50 86.50 84.86 86.09 450,313 -0.20(-0.23%)
Feb 12, 2018 86.29 86.96 85.11 86.29 705,333 +0.64(+0.75%)
Feb 09, 2018 84.91 86.37 82.47 85.65 865,560 +1.68(+2.01%)
Feb 08, 2018 87.03 87.45 83.93 83.97 812,934 -3.13(-3.60%)
Feb 07, 2018 87.79 89.30 87.07 87.10 899,248 -1.98(-2.23%)
Feb 06, 2018 86.03 89.53 85.73 89.09 1,284,321 +0.34(+0.38%)
Feb 05, 2018 89.97 91.29 87.30 88.75 734,769 -2.14(-2.35%)
Feb 02, 2018 92.55 92.92 90.74 90.89 815,695 -2.51(-2.69%)
Feb 01, 2018 93.96 95.01 93.06 93.40 792,152 -1.07(-1.13%)
Jan 31, 2018 94.88 95.12 93.80 94.47 851,377 +0.11(+0.12%)
Jan 30, 2018 93.61 95.83 92.69 94.35 1,342,338 -2.02(-2.09%)
Jan 29, 2018 96.35 97.08 96.01 96.37 783,086 +0.02(+0.02%)
Jan 26, 2018 95.39 96.52 94.85 96.35 718,006 +1.11(+1.16%)
Jan 25, 2018 94.36 95.55 93.49 95.24 961,017 +1.31(+1.40%)
Jan 24, 2018 93.35 94.56 93.02 93.93 2,052,406 -0.12(-0.13%)
Jan 23, 2018 92.53 98.20 91.26 94.05 5,008,525 +12.03(+14.67%)
Jan 22, 2018 82.82 83.09 81.63 82.02 1,180,119 -1.10(-1.32%)
Jan 19, 2018 83.61 84.09 82.96 83.12 912,366 -0.10(-0.12%)
Jan 18, 2018 82.62 83.61 82.39 83.22 624,645 +0.06(+0.07%)
Jan 17, 2018 82.73 83.51 82.30 83.16 607,427 +0.82(+0.99%)
Jan 16, 2018 82.65 82.79 82.10 82.35 596,917 +0.07(+0.09%)
Jan 12, 2018 82.27 82.27 82.27 0 +0.69(+0.85%)
Jan 11, 2018 81.06 81.60 80.85 81.58 365,881 -0.06(-0.07%)
Jan 10, 2018 81.84 82.11 81.04 81.63 363,501 -0.84(-1.02%)
Jan 09, 2018 82.41 82.92 81.75 82.48 494,547 -0.18(-0.22%)
Jan 08, 2018 82.17 82.94 81.76 82.66 761,379 +0.47(+0.57%)
Jan 05, 2018 81.16 82.19 80.72 82.19 567,566 +1.08(+1.33%)
Jan 04, 2018 81.11 81.40 80.82 81.11 669,939 +0.11(+0.14%)
Jan 03, 2018 80.02 81.21 79.96 81.00 513,612 +0.83(+1.04%)
Jan 02, 2018 79.85 80.72 79.60 80.16 350,481 +0.79(+0.99%)
Dec 29, 2017 79.38 79.38 79.38 0 -1.47(-1.82%)
Dec 28, 2017 80.37 80.88 80.24 80.85 333,905 +0.47(+0.58%)
Dec 27, 2017 80.19 80.62 79.83 80.38 279,524 +0.16(+0.20%)
Dec 26, 2017 79.92 80.67 79.92 80.22 300,217 +0.45(+0.56%)
Dec 22, 2017 79.75 80.13 79.33 79.77 278,777 +0.12(+0.15%)
Dec 21, 2017 80.28 80.54 79.39 79.65 494,467 -0.55(-0.69%)
Dec 20, 2017 80.79 80.88 80.16 80.20 501,410 -0.52(-0.64%)
Dec 19, 2017 80.67 81.03 80.16 80.72 432,589 +0.39(+0.49%)
Dec 18, 2017 80.33 81.09 80.13 80.32 519,933 +0.38(+0.48%)
Dec 15, 2017 79.21 80.21 79.08 79.94 1,458,728 +1.27(+1.62%)
Dec 14, 2017 79.47 79.63 78.62 78.66 600,342 -1.01(-1.27%)
Dec 13, 2017 79.98 80.58 79.68 79.68 700,641 -0.78(-0.97%)
Dec 12, 2017 80.45 81.26 79.93 80.45 525,374 -0.56(-0.69%)
Dec 11, 2017 80.88 81.08 80.48 81.02 430,643 +0.07(+0.08%)
Dec 08, 2017 80.46 81.11 80.16 80.95 586,910 +0.56(+0.70%)
Dec 07, 2017 79.83 80.63 79.60 80.39 484,844 +0.55(+0.69%)
Dec 06, 2017 79.04 79.93 78.77 79.83 474,226 +0.78(+0.98%)
Dec 05, 2017 78.62 79.73 78.35 79.06 627,801 +0.73(+0.93%)
Dec 04, 2017 79.02 79.40 78.33 78.33 1,026,602 -0.64(-0.81%)
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.