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

Resmed Inc (NY: RMD )

219.36 +5.54 (+2.59%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 13, 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 (%)
Feb 28, 2005 6.206 6.236 6.198 6.206 1,062,388 -0.02(-0.39%)
Feb 25, 2005 6.170 6.243 6.170 6.231 873,846 +0.02(+0.27%)
Feb 24, 2005 6.212 6.219 6.178 6.214 576,073 -0.00(-0.03%)
Feb 23, 2005 6.212 6.277 6.206 6.216 677,231 -0.01(-0.10%)
Feb 22, 2005 6.308 6.359 6.216 6.222 777,913 -0.06(-0.92%)
Feb 18, 2005 6.285 6.340 6.273 6.280 851,050 -0.02(-0.30%)
Feb 17, 2005 6.288 6.327 6.267 6.299 685,779 -0.02(-0.25%)
Feb 16, 2005 6.319 6.359 6.294 6.315 1,413,352 -0.02(-0.35%)
Feb 15, 2005 6.301 6.394 6.288 6.337 777,438 +0.01(+0.12%)
Feb 14, 2005 6.317 6.347 6.306 6.330 845,351 -0.04(-0.63%)
Feb 11, 2005 6.285 6.390 6.285 6.370 735,645 +0.04(+0.70%)
Feb 10, 2005 6.187 6.342 6.181 6.325 1,851,225 +0.11(+1.69%)
Feb 09, 2005 6.259 6.312 6.220 6.220 1,238,107 -0.09(-1.42%)
Feb 08, 2005 6.186 6.343 6.186 6.310 3,106,905 +0.01(+0.22%)
Feb 07, 2005 6.275 6.401 6.275 6.296 4,297,521 -0.07(-1.03%)
Feb 04, 2005 5.935 6.427 5.935 6.361 10,170,816 +0.78(+14.02%)
Feb 03, 2005 5.554 5.613 5.544 5.579 1,046,241 -0.06(-1.03%)
Feb 02, 2005 5.538 5.637 5.538 5.637 1,053,365 +0.13(+2.41%)
Feb 01, 2005 5.396 5.525 5.396 5.504 1,204,863 +0.10(+1.91%)
Jan 31, 2005 5.311 5.409 5.310 5.401 838,228 +0.09(+1.66%)
Jan 28, 2005 5.351 5.360 5.264 5.313 556,127 -0.04(-0.81%)
Jan 27, 2005 5.359 5.398 5.320 5.356 651,110 -0.01(-0.16%)
Jan 26, 2005 5.325 5.378 5.293 5.364 374,234 +0.05(+0.89%)
Jan 25, 2005 5.343 5.399 5.317 5.317 536,180 -0.03(-0.65%)
Jan 24, 2005 5.322 5.380 5.316 5.351 1,014,422 -0.07(-1.26%)
Jan 21, 2005 5.322 5.468 5.322 5.420 1,812,282 +0.10(+1.84%)
Jan 20, 2005 5.217 5.339 5.210 5.322 1,221,010 +0.07(+1.36%)
Jan 19, 2005 5.223 5.260 5.223 5.250 541,405 +0.00(+0.02%)
Jan 18, 2005 5.164 5.270 5.159 5.249 956,007 -0.01(-0.20%)
Jan 14, 2005 5.229 5.263 5.212 5.260 947,933 +0.02(+0.30%)
Jan 13, 2005 5.265 5.275 5.237 5.244 1,017,746 -0.04(-0.72%)
Jan 12, 2005 5.336 5.347 5.282 5.282 477,291 -0.05(-1.01%)
Jan 11, 2005 5.348 5.359 5.331 5.336 590,321 -0.01(-0.24%)
Jan 10, 2005 5.303 5.395 5.294 5.348 656,334 +0.04(+0.81%)
Jan 07, 2005 5.322 5.327 5.290 5.305 550,428 -0.02(-0.40%)
Jan 06, 2005 5.354 5.375 5.326 5.326 717,599 -0.00(-0.02%)
Jan 05, 2005 5.318 5.359 5.304 5.327 925,612 +0.01(+0.14%)
Jan 04, 2005 5.354 5.359 5.299 5.320 1,551,552 -0.03(-0.55%)
Jan 03, 2005 5.390 5.447 5.341 5.349 1,135,525 -0.03(-0.57%)
Dec 31, 2004 5.359 5.384 5.359 5.380 345,739 +0.02(+0.39%)
Dec 30, 2004 5.348 5.379 5.333 5.359 163,846 +0.00(+0.04%)
Dec 29, 2004 5.329 5.364 5.329 5.357 212,762 -0.01(-0.16%)
Dec 28, 2004 5.286 5.368 5.286 5.365 393,231 +0.08(+1.51%)
Dec 27, 2004 5.284 5.300 5.261 5.285 304,896 +0.00(+0.02%)
Dec 23, 2004 5.280 5.322 5.264 5.284 292,548 -0.04(-0.69%)
Dec 22, 2004 5.295 5.338 5.277 5.321 255,030 +0.02(+0.30%)
Dec 21, 2004 5.290 5.306 5.253 5.305 666,308 +0.00(+0.02%)
Dec 20, 2004 5.306 5.364 5.295 5.304 353,812 -0.06(-1.04%)
Dec 17, 2004 5.311 5.381 5.311 5.360 839,177 +0.05(+0.91%)
Dec 16, 2004 5.351 5.351 5.270 5.311 390,381 -0.04(-0.71%)
Dec 15, 2004 5.316 5.367 5.315 5.349 565,150 +0.03(+0.61%)
Dec 14, 2004 5.285 5.354 5.282 5.317 634,488 +0.01(+0.20%)
Dec 13, 2004 5.248 5.334 5.248 5.306 844,876 +0.04(+0.74%)
Dec 10, 2004 5.191 5.288 5.181 5.267 657,759 +0.04(+0.74%)
Dec 09, 2004 5.185 5.239 5.148 5.228 1,437,572 -0.01(-0.16%)
Dec 08, 2004 5.080 5.243 5.080 5.237 798,335 +0.09(+1.78%)
Dec 07, 2004 5.223 5.248 5.135 5.145 1,177,793 -0.08(-1.49%)
Dec 06, 2004 5.275 5.327 5.222 5.223 1,187,291 -0.16(-2.92%)
Dec 03, 2004 5.343 5.389 5.331 5.380 1,147,398 +0.05(+0.95%)
Dec 02, 2004 5.333 5.379 5.311 5.329 622,140 +0.00(+0.00%)
Dec 01, 2004 5.231 5.335 5.222 5.329 927,987 +0.06(+1.12%)
Nov 30, 2004 5.269 5.306 5.242 5.270 823,030 -0.04(-0.71%)
Nov 29, 2004 5.217 5.343 5.211 5.308 1,268,027 +0.05(+1.04%)
Nov 26, 2004 5.222 5.271 5.216 5.254 173,344 +0.02(+0.34%)
Nov 24, 2004 5.211 5.243 5.176 5.236 936,535 +0.01(+0.26%)
Nov 23, 2004 5.143 5.264 5.143 5.222 970,729 +0.08(+1.51%)
Nov 22, 2004 5.085 5.178 5.085 5.144 2,611,567 -0.05(-0.99%)
Nov 19, 2004 5.270 5.284 5.196 5.196 871,472 -0.06(-1.20%)
Nov 18, 2004 5.245 5.268 5.230 5.259 590,796 +0.01(+0.10%)
Nov 17, 2004 5.211 5.283 5.210 5.254 2,604,918 -0.01(-0.24%)
Nov 16, 2004 5.359 5.360 5.258 5.266 1,799,934 -0.10(-1.84%)
Nov 15, 2004 5.348 5.389 5.348 5.365 586,047 -0.00(-0.08%)
Nov 12, 2004 5.327 5.369 5.318 5.369 817,806 -0.01(-0.10%)
Nov 11, 2004 5.264 5.390 5.264 5.375 1,873,071 +0.11(+2.00%)
Nov 10, 2004 5.197 5.419 5.197 5.269 3,000,998 +0.07(+1.40%)
Nov 09, 2004 5.054 5.214 5.035 5.197 3,337,239 +0.16(+3.24%)
Nov 08, 2004 5.054 5.135 5.034 5.034 1,757,191 -0.01(-0.10%)
Nov 05, 2004 4.998 5.050 4.991 5.039 1,157,372 +0.05(+1.03%)
Nov 04, 2004 4.990 4.990 4.922 4.987 2,062,088 -0.03(-0.57%)
Nov 03, 2004 5.022 5.044 4.975 5.016 1,472,716 +0.07(+1.34%)
Nov 02, 2004 4.891 4.964 4.876 4.949 1,642,736 +0.06(+1.21%)
Nov 01, 2004 4.912 4.930 4.876 4.890 950,308 -0.06(-1.17%)
Oct 29, 2004 4.954 4.960 4.897 4.948 716,174 +0.01(+0.21%)
Oct 28, 2004 5.001 5.006 4.872 4.938 2,159,921 -0.03(-0.64%)
Oct 27, 2004 4.954 4.989 4.893 4.969 1,051,940 +0.07(+1.48%)
Oct 26, 2004 4.869 4.916 4.859 4.897 1,668,857 +0.08(+1.73%)
Oct 25, 2004 4.801 4.827 4.772 4.813 1,500,261 +0.02(+0.40%)
Oct 22, 2004 4.896 4.900 4.773 4.795 1,412,402 -0.05(-1.00%)
Oct 21, 2004 4.851 4.853 4.825 4.843 1,070,462 +0.02(+0.33%)
Oct 20, 2004 4.843 4.862 4.805 4.827 1,293,673 +0.08(+1.60%)
Oct 19, 2004 4.790 4.826 4.725 4.751 864,348 +0.01(+0.29%)
Oct 18, 2004 4.717 4.787 4.712 4.738 1,123,178 +0.02(+0.33%)
Oct 15, 2004 4.790 4.795 4.688 4.722 2,016,021 -0.05(-1.06%)
Oct 14, 2004 4.817 4.833 4.753 4.772 563,726 -0.02(-0.44%)
Oct 13, 2004 4.885 4.890 4.762 4.793 1,699,726 -0.02(-0.33%)
Oct 12, 2004 4.722 4.853 4.666 4.809 3,398,504 +0.20(+4.29%)
Oct 11, 2004 4.580 4.631 4.580 4.611 1,767,640 +0.04(+0.78%)
Oct 08, 2004 4.684 4.704 4.559 4.576 2,744,543 -0.04(-0.89%)
Oct 07, 2004 4.680 4.680 4.564 4.617 2,793,460 -0.04(-0.79%)
Oct 06, 2004 4.927 4.934 4.530 4.653 10,217,358 -0.28(-5.60%)
Oct 05, 2004 5.049 5.050 4.911 4.929 2,382,182 -0.12(-2.38%)
Oct 04, 2004 5.022 5.065 5.006 5.049 1,228,609 +0.02(+0.44%)
Oct 01, 2004 5.012 5.052 5.010 5.027 478,241 +0.01(+0.29%)
Sep 30, 2004 5.034 5.055 5.002 5.012 690,528 -0.04(-0.85%)
Sep 29, 2004 4.969 5.090 4.966 5.056 979,753 +0.09(+1.76%)
Sep 28, 2004 5.054 5.057 4.941 4.968 2,161,820 -0.08(-1.67%)
Sep 27, 2004 5.072 5.080 5.043 5.052 750,368 -0.02(-0.39%)
Sep 24, 2004 5.059 5.107 5.056 5.072 343,364 +0.01(+0.17%)
Sep 23, 2004 5.132 5.152 5.025 5.064 912,789 -0.05(-0.97%)
Sep 22, 2004 5.106 5.132 5.090 5.114 1,802,308 +0.06(+1.19%)
Sep 21, 2004 5.064 5.092 5.028 5.054 1,045,766 +0.04(+0.86%)
Sep 20, 2004 5.003 5.032 4.995 5.010 1,287,499 -0.03(-0.63%)
Sep 17, 2004 5.025 5.069 5.024 5.042 966,930 -0.01(-0.10%)
Sep 16, 2004 5.050 5.072 5.032 5.047 773,164 -0.05(-0.99%)
Sep 15, 2004 5.146 5.162 5.090 5.098 741,344 -0.11(-2.12%)
Sep 14, 2004 5.164 5.209 5.152 5.208 1,297,947 +0.04(+0.86%)
Sep 13, 2004 5.117 5.186 5.092 5.164 771,264 +0.04(+0.86%)
Sep 10, 2004 5.026 5.150 5.014 5.120 641,137 +0.07(+1.44%)
Sep 09, 2004 5.122 5.138 5.035 5.047 1,296,047 -0.09(-1.76%)
Sep 08, 2004 5.106 5.191 5.105 5.138 482,515 +0.04(+0.70%)
Sep 07, 2004 5.052 5.140 5.052 5.102 577,498 +0.03(+0.56%)
Sep 03, 2004 5.101 5.127 5.074 5.074 717,124 -0.05(-1.03%)
Sep 02, 2004 5.032 5.159 5.032 5.126 859,599 +0.07(+1.35%)
Sep 01, 2004 5.029 5.074 5.029 5.058 479,190 +0.03(+0.57%)
Aug 31, 2004 4.948 5.029 4.948 5.029 580,348 +0.04(+0.78%)
Aug 30, 2004 4.969 5.011 4.963 4.990 948,883 -0.05(-0.90%)
Aug 27, 2004 5.034 5.043 4.990 5.036 866,248 +0.10(+2.03%)
Aug 26, 2004 4.938 4.968 4.926 4.936 716,174 -0.01(-0.19%)
Aug 25, 2004 4.896 4.983 4.896 4.945 1,282,750 +0.03(+0.69%)
Aug 24, 2004 4.790 4.916 4.758 4.911 2,277,700 +0.03(+0.52%)
Aug 23, 2004 4.845 4.898 4.833 4.886 1,047,666 -0.00(-0.02%)
Aug 20, 2004 4.822 4.899 4.821 4.887 488,689 +0.09(+1.78%)
Aug 19, 2004 4.780 4.809 4.759 4.802 809,733 +0.02(+0.35%)
Aug 18, 2004 4.732 4.787 4.726 4.785 948,408 +0.03(+0.64%)
Aug 17, 2004 4.735 4.767 4.696 4.755 797,385 +0.02(+0.42%)
Aug 16, 2004 4.611 4.738 4.611 4.735 1,102,756 +0.09(+1.86%)
Aug 13, 2004 4.687 4.715 4.601 4.648 1,341,639 -0.06(-1.25%)
Aug 12, 2004 4.764 4.765 4.683 4.707 1,363,485 -0.08(-1.76%)
Aug 11, 2004 4.780 4.793 4.685 4.791 1,359,686 +0.01(+0.24%)
Aug 10, 2004 4.738 4.818 4.699 4.780 1,984,676 +0.13(+2.90%)
Aug 09, 2004 4.648 4.656 4.611 4.645 1,366,810 +0.02(+0.50%)
Aug 06, 2004 4.947 5.001 4.459 4.622 6,410,425 -0.43(-8.56%)
Aug 05, 2004 5.302 5.308 5.054 5.055 1,248,081 -0.25(-4.67%)
Aug 04, 2004 5.254 5.303 5.228 5.302 739,920 +0.04(+0.70%)
Aug 03, 2004 5.264 5.318 5.242 5.265 852,000 -0.02(-0.44%)
Aug 02, 2004 5.146 5.306 5.138 5.288 931,786 +0.13(+2.51%)
Jul 30, 2004 5.119 5.185 5.119 5.159 1,355,887 +0.05(+1.03%)
Jul 29, 2004 4.967 5.106 4.954 5.106 888,569 +0.12(+2.36%)
Jul 28, 2004 5.022 5.027 4.941 4.988 1,123,652 -0.03(-0.67%)
Jul 27, 2004 5.032 5.066 5.000 5.022 1,104,181 +0.00(+0.00%)
Jul 26, 2004 5.101 5.101 5.011 5.022 401,304 -0.07(-1.41%)
Jul 23, 2004 5.080 5.101 5.063 5.094 347,639 +0.01(+0.27%)
Jul 22, 2004 5.127 5.128 5.056 5.080 1,032,943 -0.06(-1.11%)
Jul 21, 2004 5.132 5.178 5.127 5.137 467,318 -0.01(-0.22%)
Jul 20, 2004 5.138 5.148 5.097 5.148 623,565 +0.01(+0.10%)
Jul 19, 2004 5.175 5.185 5.115 5.143 509,585 -0.01(-0.24%)
Jul 16, 2004 5.171 5.180 5.145 5.156 523,833 -0.02(-0.33%)
Jul 15, 2004 5.202 5.220 5.143 5.172 898,542 -0.03(-0.59%)
Jul 14, 2004 5.196 5.245 5.196 5.203 458,294 -0.01(-0.10%)
Jul 13, 2004 5.159 5.230 5.159 5.208 634,963 +0.09(+1.79%)
Jul 12, 2004 5.159 5.188 5.112 5.117 1,130,776 -0.10(-1.84%)
Jul 09, 2004 5.290 5.306 5.189 5.212 518,609 -0.07(-1.37%)
Jul 08, 2004 5.390 5.390 5.274 5.285 1,496,937 -0.08(-1.49%)
Jul 07, 2004 5.422 5.433 5.343 5.365 757,017 -0.06(-1.05%)
Jul 06, 2004 5.317 5.436 5.267 5.422 1,905,840 +0.04(+0.68%)
Jul 02, 2004 5.380 5.407 5.366 5.385 412,702 +0.02(+0.39%)
Jul 01, 2004 5.380 5.387 5.343 5.364 705,726 -0.00(-0.02%)
Jun 30, 2004 5.348 5.388 5.344 5.365 724,247 +0.01(+0.12%)
Jun 29, 2004 5.285 5.361 5.285 5.359 825,405 +0.05(+0.99%)
Jun 28, 2004 5.284 5.316 5.264 5.306 388,481 -0.00(-0.04%)
Jun 25, 2004 5.311 5.340 5.263 5.308 705,251 -0.00(-0.04%)
Jun 24, 2004 5.357 5.381 5.290 5.310 1,069,512 -0.05(-0.86%)
Jun 23, 2004 5.422 5.422 5.324 5.357 667,732 -0.07(-1.20%)
Jun 22, 2004 5.422 5.438 5.339 5.422 747,518 -0.01(-0.12%)
Jun 21, 2004 5.433 5.474 5.427 5.428 712,849 +0.01(+0.17%)
Jun 18, 2004 5.384 5.449 5.384 5.419 829,679 +0.03(+0.65%)
Jun 17, 2004 5.354 5.410 5.295 5.384 555,652 +0.03(+0.59%)
Jun 16, 2004 5.369 5.369 5.301 5.353 746,094 -0.02(-0.31%)
Jun 15, 2004 5.317 5.389 5.317 5.369 505,311 +0.07(+1.39%)
Jun 14, 2004 5.296 5.306 5.265 5.296 434,548 -0.02(-0.32%)
Jun 10, 2004 5.253 5.338 5.253 5.313 488,689 +0.09(+1.65%)
Jun 09, 2004 5.278 5.323 5.223 5.226 317,719 -0.07(-1.37%)
Jun 08, 2004 5.264 5.299 5.251 5.299 347,164 +0.02(+0.46%)
Jun 07, 2004 5.251 5.280 5.232 5.275 371,859 +0.05(+0.95%)
Jun 04, 2004 5.243 5.264 5.225 5.225 536,180 +0.00(+0.06%)
Jun 03, 2004 5.238 5.290 5.210 5.222 974,054 -0.04(-0.68%)
Jun 02, 2004 5.298 5.298 5.212 5.258 584,147 -0.04(-0.76%)
Jun 01, 2004 5.290 5.306 5.277 5.298 410,328 -0.05(-0.94%)
May 28, 2004 5.317 5.354 5.316 5.348 419,351 -0.00(-0.06%)
May 27, 2004 5.343 5.359 5.290 5.351 736,120 +0.05(+0.93%)
May 26, 2004 5.264 5.324 5.235 5.302 549,003 +0.07(+1.29%)
May 25, 2004 5.175 5.238 5.165 5.235 708,100 +0.07(+1.45%)
May 24, 2004 5.117 5.174 5.111 5.160 662,983 +0.04(+0.82%)
May 21, 2004 5.127 5.127 5.082 5.118 553,277 +0.02(+0.33%)
May 20, 2004 5.096 5.110 5.054 5.101 395,605 -0.02(-0.47%)
May 19, 2004 5.161 5.179 5.122 5.125 633,538 +0.01(+0.16%)
May 18, 2004 5.017 5.122 5.017 5.117 856,749 +0.17(+3.38%)
May 17, 2004 5.027 5.028 4.948 4.949 827,779 -0.10(-1.92%)
May 14, 2004 5.046 5.072 5.023 5.046 589,846 +0.01(+0.13%)
May 13, 2004 4.980 5.054 4.976 5.040 994,475 +0.01(+0.25%)
May 12, 2004 5.032 5.055 4.990 5.027 890,468 -0.00(-0.08%)
May 11, 2004 5.001 5.064 5.001 5.031 519,083 +0.02(+0.40%)
May 10, 2004 5.025 5.046 4.982 5.011 822,555 -0.13(-2.56%)
May 07, 2004 5.232 5.241 5.141 5.143 632,589 -0.09(-1.73%)
May 06, 2004 5.296 5.296 5.234 5.234 614,067 -0.11(-1.99%)
May 05, 2004 5.238 5.359 5.206 5.340 1,072,836 +0.09(+1.75%)
May 04, 2004 5.162 5.259 5.162 5.248 731,371 +0.06(+1.20%)
May 03, 2004 5.187 5.210 5.154 5.186 900,917 -0.00(-0.04%)
Apr 30, 2004 5.211 5.211 5.127 5.188 1,622,790 -0.03(-0.50%)
Apr 29, 2004 5.164 5.247 5.164 5.215 1,268,027 -0.02(-0.42%)
Apr 28, 2004 5.202 5.247 5.182 5.237 1,265,653 +0.03(+0.67%)
Apr 27, 2004 5.106 5.251 5.106 5.202 1,386,281 +0.17(+3.37%)
Apr 26, 2004 5.064 5.132 5.017 5.032 440,247 -0.03(-0.62%)
Apr 23, 2004 5.064 5.078 5.032 5.064 643,987 -0.02(-0.31%)
Apr 22, 2004 5.050 5.080 5.020 5.080 587,471 +0.05(+0.90%)
Apr 21, 2004 4.911 5.038 4.885 5.035 965,030 +0.11(+2.27%)
Apr 20, 2004 4.927 4.937 4.901 4.923 375,184 +0.00(+0.02%)
Apr 19, 2004 4.917 4.948 4.883 4.922 359,986 +0.01(+0.13%)
Apr 16, 2004 4.897 4.927 4.891 4.916 442,622 +0.02(+0.41%)
Apr 15, 2004 4.878 4.902 4.870 4.896 752,268 +0.03(+0.52%)
Apr 14, 2004 4.840 4.875 4.840 4.870 1,683,104 -0.04(-0.73%)
Apr 13, 2004 4.916 4.926 4.896 4.906 1,028,194 -0.03(-0.64%)
Apr 12, 2004 4.912 4.938 4.885 4.938 390,381 +0.03(+0.54%)
Apr 08, 2004 4.938 4.966 4.911 4.911 615,017 -0.02(-0.34%)
Apr 07, 2004 4.905 4.936 4.875 4.928 1,518,783 +0.04(+0.86%)
Apr 06, 2004 4.811 4.920 4.811 4.886 847,251 +0.07(+1.55%)
Apr 05, 2004 4.790 4.827 4.778 4.811 780,763 +0.06(+1.33%)
Apr 02, 2004 4.697 4.753 4.697 4.748 851,525 +0.03(+0.58%)
Apr 01, 2004 4.758 4.762 4.706 4.721 1,492,188 -0.04(-0.77%)
Mar 31, 2004 4.778 4.812 4.751 4.758 532,381 -0.02(-0.40%)
Mar 30, 2004 4.731 4.780 4.730 4.777 426,000 +0.05(+0.98%)
Mar 29, 2004 4.701 4.755 4.689 4.730 573,224 +0.02(+0.40%)
Mar 26, 2004 4.738 4.750 4.684 4.711 379,933 +0.03(+0.58%)
Mar 25, 2004 4.680 4.695 4.667 4.684 662,983 +0.01(+0.20%)
Mar 24, 2004 4.696 4.711 4.675 4.675 348,588 -0.02(-0.45%)
Mar 23, 2004 4.725 4.725 4.672 4.696 918,963 -0.03(-0.62%)
Mar 22, 2004 4.811 4.816 4.717 4.725 906,616 -0.10(-2.01%)
Mar 19, 2004 4.790 4.902 4.752 4.822 1,157,846 +0.04(+0.75%)
Mar 18, 2004 4.769 4.817 4.764 4.786 737,545 +0.03(+0.73%)
Mar 17, 2004 4.738 4.769 4.738 4.751 586,047 +0.04(+0.85%)
Mar 16, 2004 4.733 4.790 4.687 4.711 750,843 -0.02(-0.47%)
Mar 15, 2004 4.779 4.790 4.693 4.733 632,114 -0.07(-1.40%)
Mar 12, 2004 4.843 4.867 4.795 4.801 456,394 -0.03(-0.61%)
Mar 11, 2004 4.827 4.880 4.806 4.830 421,251 -0.04(-0.82%)
Mar 10, 2004 4.939 4.939 4.869 4.870 521,458 -0.07(-1.39%)
Mar 09, 2004 4.985 4.985 4.939 4.939 459,719 -0.05(-0.93%)
Mar 08, 2004 4.959 4.985 4.938 4.985 396,555 +0.03(+0.53%)
Mar 05, 2004 4.875 4.959 4.859 4.959 842,027 +0.06(+1.25%)
Mar 04, 2004 4.875 4.917 4.859 4.898 554,702 +0.02(+0.39%)
Mar 03, 2004 4.890 4.890 4.844 4.879 604,094 -0.04(-0.86%)
Mar 02, 2004 4.959 4.973 4.920 4.921 605,043 -0.05(-1.00%)
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.