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

Resmed Inc (NY: RMD )

219.10 +0.53 (+0.24%)
Streaming Delayed Price Updated: 1:57 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 29, 2019 145.02 145.69 143.32 144.05 265,442 -1.18(-0.82%)
Nov 27, 2019 144.39 145.54 143.62 145.24 436,173 +1.21(+0.84%)
Nov 26, 2019 141.96 144.21 141.24 144.03 1,310,169 +3.14(+2.23%)
Nov 25, 2019 139.70 141.49 139.63 140.88 412,377 +1.02(+0.73%)
Nov 22, 2019 141.19 141.19 139.20 139.86 611,058 -1.05(-0.75%)
Nov 21, 2019 143.46 143.46 140.34 140.91 724,237 -3.18(-2.20%)
Nov 20, 2019 143.13 145.84 142.64 144.09 477,549 +0.24(+0.17%)
Nov 19, 2019 143.07 144.38 142.51 143.85 417,433 +1.55(+1.09%)
Nov 18, 2019 141.26 142.98 141.14 142.30 469,203 +0.66(+0.46%)
Nov 15, 2019 140.20 141.91 140.20 141.65 570,452 +1.62(+1.15%)
Nov 14, 2019 140.07 140.60 139.62 140.03 326,304 +0.13(+0.10%)
Nov 13, 2019 138.49 140.17 138.05 139.89 355,936 +1.09(+0.78%)
Nov 12, 2019 138.28 140.34 138.04 138.81 337,862 +0.26(+0.19%)
Nov 11, 2019 138.28 139.76 137.76 138.54 246,506 +0.03(+0.02%)
Nov 08, 2019 136.55 139.33 136.55 138.52 397,125 +1.61(+1.17%)
Nov 07, 2019 138.45 138.63 136.14 136.91 767,066 -1.03(-0.75%)
Nov 06, 2019 138.41 139.11 137.49 137.94 474,567 -0.71(-0.51%)
Nov 05, 2019 141.65 141.65 138.36 138.65 586,616 -2.99(-2.11%)
Nov 04, 2019 141.98 142.88 140.35 141.64 615,542 +0.06(+0.04%)
Nov 01, 2019 143.01 144.01 141.53 141.58 473,905 -0.47(-0.33%)
Oct 31, 2019 141.43 143.06 141.09 142.05 735,530 +0.66(+0.47%)
Oct 30, 2019 140.18 142.03 139.59 141.39 482,553 +0.53(+0.38%)
Oct 29, 2019 139.25 141.77 138.29 140.86 608,581 +1.18(+0.85%)
Oct 28, 2019 138.39 139.81 136.11 139.68 831,800 +1.14(+0.83%)
Oct 25, 2019 139.25 141.52 135.68 138.53 1,707,142 +15.87(+12.94%)
Oct 24, 2019 122.39 124.11 121.40 122.66 543,596 +0.95(+0.78%)
Oct 23, 2019 121.96 122.73 121.25 121.71 403,471 +0.21(+0.17%)
Oct 22, 2019 125.89 126.24 121.31 121.50 564,801 -3.84(-3.07%)
Oct 21, 2019 126.58 126.60 124.96 125.34 497,259 -0.66(-0.53%)
Oct 18, 2019 125.79 126.69 124.79 126.00 512,642 -0.40(-0.32%)
Oct 17, 2019 125.99 127.45 125.99 126.41 424,753 +0.45(+0.36%)
Oct 16, 2019 126.36 126.76 125.17 125.95 650,425 +0.68(+0.54%)
Oct 15, 2019 124.85 125.83 124.72 125.27 437,730 +1.18(+0.95%)
Oct 14, 2019 124.79 125.02 123.87 124.09 369,688 -0.42(-0.34%)
Oct 11, 2019 125.79 126.63 124.45 124.52 537,113 -0.78(-0.62%)
Oct 10, 2019 126.34 126.34 123.78 125.29 506,362 -1.64(-1.29%)
Oct 09, 2019 126.57 127.39 126.41 126.94 336,285 +1.87(+1.50%)
Oct 08, 2019 126.30 126.54 124.69 125.06 444,768 -1.87(-1.48%)
Oct 07, 2019 126.50 127.68 126.41 126.94 381,585 -0.21(-0.17%)
Oct 04, 2019 126.12 127.19 125.66 127.15 371,855 +2.03(+1.62%)
Oct 03, 2019 123.52 125.35 122.34 125.12 694,997 +1.35(+1.09%)
Oct 02, 2019 127.33 127.85 122.99 123.77 619,285 -4.52(-3.53%)
Oct 01, 2019 129.77 130.48 127.67 128.29 533,331 -1.46(-1.13%)
Sep 30, 2019 128.38 130.82 128.38 129.75 479,762 +1.45(+1.13%)
Sep 27, 2019 129.48 130.16 127.79 128.30 417,569 -0.97(-0.75%)
Sep 26, 2019 131.16 131.19 129.10 129.27 373,325 -1.34(-1.03%)
Sep 25, 2019 130.72 130.88 129.41 130.61 341,126 +0.38(+0.29%)
Sep 24, 2019 131.02 132.46 129.92 130.24 465,715 +0.10(+0.08%)
Sep 23, 2019 129.13 131.24 128.94 130.13 602,696 +0.94(+0.73%)
Sep 20, 2019 128.12 129.74 127.05 129.19 793,174 +0.98(+0.76%)
Sep 19, 2019 127.73 128.77 127.15 128.21 604,292 +0.89(+0.70%)
Sep 18, 2019 128.59 128.72 125.86 127.32 746,825 -1.30(-1.01%)
Sep 17, 2019 126.19 129.04 125.95 128.62 761,881 +3.09(+2.46%)
Sep 16, 2019 126.41 127.49 125.35 125.52 612,158 -1.42(-1.12%)
Sep 13, 2019 128.41 128.48 126.03 126.94 663,842 -1.70(-1.32%)
Sep 12, 2019 129.59 130.79 128.48 128.64 712,061 +0.26(+0.20%)
Sep 11, 2019 128.12 129.85 127.50 128.38 651,452 -0.64(-0.50%)
Sep 10, 2019 128.78 129.37 125.56 129.03 658,365 -0.72(-0.56%)
Sep 09, 2019 134.51 134.51 129.51 129.75 651,583 -4.98(-3.70%)
Sep 06, 2019 135.12 135.65 134.06 134.73 448,809 -0.03(-0.02%)
Sep 05, 2019 133.69 135.02 132.60 134.76 496,287 +2.40(+1.81%)
Sep 04, 2019 133.10 133.47 131.74 132.36 394,928 +0.06(+0.04%)
Sep 03, 2019 132.63 133.05 131.15 132.30 428,981 -1.47(-1.10%)
Aug 30, 2019 133.69 134.21 132.01 133.77 645,723 +0.88(+0.66%)
Aug 29, 2019 132.52 133.30 131.48 132.89 399,547 +1.30(+0.99%)
Aug 28, 2019 130.25 131.68 130.25 131.59 390,910 +1.01(+0.77%)
Aug 27, 2019 130.15 131.20 129.38 130.58 379,045 +0.83(+0.64%)
Aug 26, 2019 127.96 129.81 127.42 129.76 369,885 +2.82(+2.22%)
Aug 23, 2019 130.57 130.78 126.14 126.94 551,379 -3.71(-2.84%)
Aug 22, 2019 131.33 131.63 129.48 130.64 332,940 -0.50(-0.38%)
Aug 21, 2019 130.71 131.93 130.46 131.14 291,916 +1.19(+0.92%)
Aug 20, 2019 130.96 131.45 129.86 129.95 561,413 -0.65(-0.50%)
Aug 19, 2019 130.29 130.84 129.82 130.60 563,482 +1.50(+1.16%)
Aug 16, 2019 127.97 129.29 127.56 129.10 595,740 +2.03(+1.59%)
Aug 15, 2019 125.92 127.62 125.50 127.08 336,458 +1.13(+0.90%)
Aug 14, 2019 128.12 129.39 125.84 125.95 510,612 -3.31(-2.56%)
Aug 13, 2019 125.58 129.70 125.58 129.26 564,041 +3.24(+2.57%)
Aug 12, 2019 125.79 127.23 125.56 126.02 439,690 +0.20(+0.16%)
Aug 09, 2019 125.44 126.54 124.70 125.82 514,336 -0.01(-0.01%)
Aug 08, 2019 123.30 126.03 123.03 125.83 500,628 +2.31(+1.87%)
Aug 07, 2019 121.89 124.03 120.29 123.52 580,024 -0.41(-0.33%)
Aug 06, 2019 122.15 124.04 121.46 123.94 518,552 +2.42(+1.99%)
Aug 05, 2019 123.81 123.83 120.43 121.51 804,160 -3.24(-2.59%)
Aug 02, 2019 126.96 127.23 123.65 124.75 521,647 -1.22(-0.97%)
Aug 01, 2019 124.21 127.51 123.67 125.97 737,936 +2.73(+2.21%)
Jul 31, 2019 124.63 125.22 122.12 123.24 581,720 -1.45(-1.17%)
Jul 30, 2019 123.66 125.99 123.66 124.69 622,221 +0.78(+0.63%)
Jul 29, 2019 123.12 124.02 121.24 123.92 870,319 +2.43(+2.00%)
Jul 26, 2019 124.48 127.24 120.25 121.48 1,251,326 +2.90(+2.45%)
Jul 25, 2019 119.55 119.61 118.04 118.58 552,158 -1.55(-1.29%)
Jul 24, 2019 118.75 120.17 117.81 120.13 519,450 +1.56(+1.32%)
Jul 23, 2019 118.02 118.79 116.73 118.57 418,208 +0.18(+0.15%)
Jul 22, 2019 118.60 119.43 118.06 118.39 524,472 +0.17(+0.15%)
Jul 19, 2019 119.90 120.45 118.17 118.22 464,313 -1.24(-1.04%)
Jul 18, 2019 118.68 120.00 118.54 119.46 429,453 +0.94(+0.79%)
Jul 17, 2019 117.56 119.13 117.05 118.53 460,345 +0.39(+0.33%)
Jul 16, 2019 118.68 118.88 117.53 118.13 429,710 -0.36(-0.31%)
Jul 15, 2019 119.21 119.55 118.39 118.50 560,376 -0.61(-0.51%)
Jul 12, 2019 119.21 119.32 117.96 119.11 415,855 -0.32(-0.26%)
Jul 11, 2019 119.43 119.60 118.53 119.42 523,790 +0.69(+0.58%)
Jul 10, 2019 119.12 119.64 118.69 118.73 383,690 -0.02(-0.02%)
Jul 09, 2019 117.87 118.81 117.55 118.75 563,501 +0.20(+0.17%)
Jul 08, 2019 118.48 119.12 118.00 118.55 546,298 -0.50(-0.42%)
Jul 05, 2019 118.14 119.39 117.45 119.05 330,533 +0.43(+0.36%)
Jul 03, 2019 118.37 119.43 117.86 118.62 395,386 +0.49(+0.41%)
Jul 02, 2019 118.38 118.49 117.42 118.13 456,525 -0.37(-0.32%)
Jul 01, 2019 117.94 118.57 116.85 118.51 563,638 +1.66(+1.42%)
Jun 28, 2019 115.48 116.92 115.25 116.85 837,559 +1.37(+1.19%)
Jun 27, 2019 114.82 115.65 114.38 115.48 316,659 +1.05(+0.92%)
Jun 26, 2019 114.96 115.29 112.99 114.43 446,051 -0.37(-0.33%)
Jun 25, 2019 115.73 116.24 114.53 114.80 723,597 -1.23(-1.06%)
Jun 24, 2019 114.91 116.10 114.62 116.03 475,256 +1.05(+0.92%)
Jun 21, 2019 117.17 117.21 114.82 114.97 1,151,279 -3.06(-2.60%)
Jun 20, 2019 116.69 118.09 116.25 118.04 660,319 +2.61(+2.26%)
Jun 19, 2019 114.76 115.86 114.69 115.42 682,986 +0.87(+0.76%)
Jun 18, 2019 114.43 114.72 113.93 114.55 505,415 +1.08(+0.95%)
Jun 17, 2019 113.41 114.22 113.19 113.47 501,074 +0.39(+0.35%)
Jun 14, 2019 114.22 114.50 112.77 113.08 623,992 -1.29(-1.13%)
Jun 13, 2019 114.43 114.89 113.56 114.37 298,407 -0.09(-0.08%)
Jun 12, 2019 113.16 114.56 113.11 114.45 486,275 +1.28(+1.13%)
Jun 11, 2019 114.00 114.91 112.37 113.17 337,867 -0.13(-0.12%)
Jun 10, 2019 112.50 113.88 111.88 113.31 473,986 +0.89(+0.79%)
Jun 07, 2019 111.52 112.97 111.44 112.42 458,255 +0.49(+0.44%)
Jun 06, 2019 110.47 112.58 110.14 111.93 564,071 +1.69(+1.53%)
Jun 05, 2019 110.12 110.62 109.63 110.24 501,761 +1.02(+0.93%)
Jun 04, 2019 108.61 109.70 107.66 109.23 524,447 +1.25(+1.16%)
Jun 03, 2019 109.17 109.94 107.69 107.97 634,578 -1.30(-1.19%)
May 31, 2019 108.07 109.64 107.16 109.28 543,056 +0.79(+0.72%)
May 30, 2019 107.57 108.83 107.43 108.49 359,890 +1.08(+1.01%)
May 29, 2019 108.27 108.51 106.84 107.41 451,841 -1.16(-1.07%)
May 28, 2019 109.63 110.65 108.54 108.57 1,322,225 -0.49(-0.45%)
May 24, 2019 108.06 109.50 107.78 109.06 413,767 +1.10(+1.02%)
May 23, 2019 107.48 108.09 106.55 107.95 718,222 -0.36(-0.34%)
May 22, 2019 107.69 108.48 107.33 108.32 395,279 +0.60(+0.56%)
May 21, 2019 107.92 108.57 107.25 107.71 277,048 +0.41(+0.38%)
May 20, 2019 107.74 108.01 106.91 107.30 396,566 -0.69(-0.64%)
May 17, 2019 107.38 109.31 107.38 107.99 655,009 -0.62(-0.57%)
May 16, 2019 108.10 109.78 107.90 108.61 544,320 +0.58(+0.54%)
May 15, 2019 106.96 108.24 106.25 108.03 543,199 +0.73(+0.68%)
May 14, 2019 106.50 107.97 106.06 107.30 422,613 +1.16(+1.09%)
May 13, 2019 105.73 106.56 104.47 106.14 690,389 -1.19(-1.11%)
May 10, 2019 106.76 107.73 104.42 107.33 496,269 +0.04(+0.04%)
May 09, 2019 105.90 107.43 104.87 107.29 526,741 +0.60(+0.57%)
May 08, 2019 107.18 107.45 105.76 106.69 659,168 -0.53(-0.49%)
May 07, 2019 106.81 107.84 106.59 107.22 870,229 -0.28(-0.26%)
May 06, 2019 106.25 107.59 105.32 107.49 1,099,218 -0.05(-0.04%)
May 03, 2019 106.95 109.66 105.20 107.54 1,395,970 +6.62(+6.56%)
May 02, 2019 99.38 101.01 98.89 100.92 979,422 +1.23(+1.23%)
May 01, 2019 99.74 100.56 99.28 99.69 689,214 -0.06(-0.06%)
Apr 30, 2019 98.28 99.92 97.88 99.74 724,240 +1.37(+1.40%)
Apr 29, 2019 99.01 99.32 97.96 98.37 575,798 -0.83(-0.84%)
Apr 26, 2019 97.95 99.24 97.52 99.20 455,998 +1.61(+1.65%)
Apr 25, 2019 96.99 98.01 96.34 97.59 732,409 +0.50(+0.51%)
Apr 24, 2019 96.81 97.65 96.40 97.09 579,736 +0.23(+0.24%)
Apr 23, 2019 95.67 97.30 95.00 96.86 771,072 +1.41(+1.48%)
Apr 22, 2019 94.27 96.52 93.83 95.45 629,204 +0.75(+0.80%)
Apr 18, 2019 93.56 94.91 92.39 94.69 861,807 +1.77(+1.90%)
Apr 17, 2019 96.92 97.20 92.90 92.93 852,653 -4.28(-4.40%)
Apr 16, 2019 98.87 99.49 97.17 97.20 749,693 -1.19(-1.21%)
Apr 15, 2019 97.62 98.45 97.54 98.40 760,414 +0.78(+0.80%)
Apr 12, 2019 96.87 97.89 96.69 97.61 619,138 +1.37(+1.43%)
Apr 11, 2019 96.92 96.96 95.74 96.24 1,198,574 -0.74(-0.77%)
Apr 10, 2019 96.69 97.82 96.26 96.99 539,040 +0.26(+0.27%)
Apr 09, 2019 96.78 97.35 96.32 96.73 513,975 -0.11(-0.11%)
Apr 08, 2019 96.52 97.07 95.77 96.83 759,848 +0.52(+0.55%)
Apr 05, 2019 96.03 97.28 95.30 96.31 1,022,014 -0.37(-0.38%)
Apr 04, 2019 97.04 97.76 96.25 96.68 752,429 -1.62(-1.65%)
Apr 03, 2019 100.41 100.59 98.09 98.30 1,866,425 -1.92(-1.91%)
Apr 02, 2019 99.67 100.45 99.11 100.22 654,225 +0.32(+0.32%)
Apr 01, 2019 100.08 100.38 99.09 99.90 733,745 +0.67(+0.67%)
Mar 29, 2019 98.29 99.33 98.07 99.23 1,032,387 +1.21(+1.24%)
Mar 28, 2019 97.09 98.08 97.07 98.02 565,235 +1.15(+1.18%)
Mar 27, 2019 97.14 97.66 95.88 96.87 660,971 -0.78(-0.80%)
Mar 26, 2019 97.33 98.74 97.22 97.65 688,534 +0.86(+0.89%)
Mar 25, 2019 95.42 97.12 94.93 96.79 587,345 +1.22(+1.28%)
Mar 22, 2019 96.15 97.26 95.54 95.57 627,730 -0.79(-0.82%)
Mar 21, 2019 93.98 96.61 93.98 96.36 709,154 +2.06(+2.19%)
Mar 20, 2019 94.61 96.20 93.96 94.30 1,537,690 +0.87(+0.93%)
Mar 19, 2019 93.21 93.71 92.64 93.43 1,153,707 +0.48(+0.51%)
Mar 18, 2019 95.78 96.02 92.52 92.96 2,007,271 -2.83(-2.96%)
Mar 15, 2019 96.30 97.09 95.63 95.79 2,388,331 -0.60(-0.62%)
Mar 14, 2019 97.89 97.89 96.36 96.39 1,018,978 -1.56(-1.59%)
Mar 13, 2019 98.26 98.77 97.73 97.95 913,843 -0.13(-0.14%)
Mar 12, 2019 97.20 98.45 97.13 98.08 1,030,816 +1.31(+1.35%)
Mar 11, 2019 96.54 97.25 96.22 96.78 1,152,478 +0.38(+0.40%)
Mar 08, 2019 95.72 96.72 95.52 96.39 1,046,532 +0.49(+0.51%)
Mar 07, 2019 96.01 96.46 95.26 95.91 1,197,850 -0.11(-0.12%)
Mar 06, 2019 97.78 97.78 95.98 96.02 793,482 -1.74(-1.78%)
Mar 05, 2019 97.25 98.00 96.02 97.76 699,944 +0.51(+0.52%)
Mar 04, 2019 98.88 98.98 96.40 97.25 959,860 -1.15(-1.17%)
Mar 01, 2019 98.11 98.58 97.56 98.41 704,952 +0.65(+0.66%)
Feb 28, 2019 98.30 98.76 97.43 97.76 1,899,106 +0.58(+0.60%)
Feb 27, 2019 95.94 97.42 95.94 97.18 872,241 +0.97(+1.01%)
Feb 26, 2019 97.09 97.09 95.76 96.20 875,560 -0.82(-0.85%)
Feb 25, 2019 96.75 97.47 96.74 97.02 611,669 +0.40(+0.41%)
Feb 22, 2019 95.73 96.83 95.52 96.62 632,865 +1.09(+1.14%)
Feb 21, 2019 95.28 95.71 94.97 95.53 1,012,775 +0.31(+0.33%)
Feb 20, 2019 94.89 95.27 93.97 95.22 1,419,050 +0.02(+0.02%)
Feb 19, 2019 95.86 96.47 95.10 95.20 1,079,617 -0.67(-0.70%)
Feb 15, 2019 95.39 95.91 95.02 95.87 894,288 +0.96(+1.02%)
Feb 14, 2019 94.48 95.34 94.13 94.90 1,059,347 +0.49(+0.52%)
Feb 13, 2019 93.99 94.87 93.36 94.42 1,248,961 +0.69(+0.73%)
Feb 12, 2019 93.48 93.88 92.68 93.73 1,258,732 +0.95(+1.03%)
Feb 11, 2019 92.42 93.28 92.22 92.78 1,144,997 +0.38(+0.41%)
Feb 08, 2019 92.25 92.76 91.31 92.39 1,611,500 +1.04(+1.14%)
Feb 07, 2019 91.16 91.69 90.28 91.35 1,201,724 +0.12(+0.14%)
Feb 06, 2019 90.56 91.55 90.49 91.23 1,131,519 +0.76(+0.84%)
Feb 05, 2019 90.13 91.49 90.09 90.47 1,796,234 +0.79(+0.88%)
Feb 04, 2019 88.89 89.96 88.33 89.68 1,319,702 +0.67(+0.76%)
Feb 01, 2019 90.40 91.10 88.16 89.00 1,789,352 -1.47(-1.63%)
Jan 31, 2019 89.82 90.68 89.19 90.48 2,262,172 +1.36(+1.53%)
Jan 30, 2019 87.75 89.45 87.14 89.12 2,351,433 +1.62(+1.85%)
Jan 29, 2019 88.24 88.38 86.17 87.50 2,452,057 +0.46(+0.52%)
Jan 28, 2019 89.53 89.53 86.21 87.04 3,380,992 -2.85(-3.17%)
Jan 25, 2019 95.46 95.61 89.59 89.90 6,188,418 -21.62(-19.39%)
Jan 24, 2019 111.49 111.56 110.40 111.52 702,441 +0.08(+0.07%)
Jan 23, 2019 111.90 111.90 109.68 111.44 622,835 -0.24(-0.21%)
Jan 22, 2019 111.21 111.91 110.80 111.68 737,060 -0.35(-0.31%)
Jan 18, 2019 112.35 112.66 111.19 112.03 1,081,858 +0.41(+0.37%)
Jan 17, 2019 110.55 112.03 110.34 111.62 617,922 +0.49(+0.44%)
Jan 16, 2019 110.28 112.30 110.24 111.12 888,018 +1.16(+1.05%)
Jan 15, 2019 108.50 110.52 108.33 109.97 953,127 +1.99(+1.84%)
Jan 14, 2019 108.61 108.77 107.69 107.98 597,653 -1.17(-1.07%)
Jan 11, 2019 109.15 109.34 108.22 109.15 488,072 -0.55(-0.50%)
Jan 10, 2019 108.32 109.78 107.41 109.70 335,429 +0.80(+0.73%)
Jan 09, 2019 108.26 109.59 107.43 108.90 763,150 +0.99(+0.92%)
Jan 08, 2019 106.48 107.96 105.86 107.91 711,476 +2.18(+2.06%)
Jan 07, 2019 104.90 107.05 104.22 105.73 705,417 +0.98(+0.94%)
Jan 04, 2019 102.85 106.84 102.52 104.75 1,479,573 +3.53(+3.48%)
Jan 03, 2019 105.46 105.46 101.08 101.23 1,402,708 -5.03(-4.73%)
Jan 02, 2019 106.47 107.67 105.79 106.26 1,077,259 -2.00(-1.84%)
Dec 31, 2018 106.95 109.32 106.79 108.25 1,010,014 +1.74(+1.63%)
Dec 28, 2018 106.34 107.66 104.68 106.51 900,829 +0.86(+0.81%)
Dec 27, 2018 102.57 105.67 101.77 105.66 994,716 +2.15(+2.08%)
Dec 26, 2018 98.66 103.58 98.66 103.51 704,201 +5.10(+5.18%)
Dec 24, 2018 100.98 101.46 98.11 98.41 503,429 -2.79(-2.75%)
Dec 21, 2018 101.89 103.81 100.79 101.20 1,884,337 -0.97(-0.95%)
Dec 20, 2018 103.74 104.45 101.47 102.17 964,403 -1.96(-1.88%)
Dec 19, 2018 106.21 107.54 103.83 104.13 1,023,782 -2.02(-1.90%)
Dec 18, 2018 105.59 106.70 105.03 106.14 1,163,108 +0.85(+0.80%)
Dec 17, 2018 107.01 107.15 104.38 105.30 1,464,426 -2.06(-1.92%)
Dec 14, 2018 108.61 108.61 106.64 107.36 1,281,610 -2.28(-2.08%)
Dec 13, 2018 109.94 110.39 109.01 109.64 918,404 +0.16(+0.15%)
Dec 12, 2018 109.25 110.58 109.00 109.48 1,159,789 +1.16(+1.07%)
Dec 11, 2018 108.11 109.14 107.78 108.32 1,130,923 +0.99(+0.92%)
Dec 10, 2018 104.82 107.58 104.68 107.33 1,101,399 +2.77(+2.65%)
Dec 07, 2018 106.35 106.65 104.03 104.56 1,236,484 -2.24(-2.10%)
Dec 06, 2018 105.41 106.83 104.73 106.81 1,520,199 +0.21(+0.20%)
Dec 04, 2018 107.06 107.86 105.92 106.60 1,949,027 -0.86(-0.80%)
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.