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

Resmed Inc (NY: RMD )

218.57 -1.40 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 4.574 4.632 4.564 4.630 848,687 +0.05(+1.08%)
Sep 29, 2003 4.528 4.589 4.523 4.581 406,533 +0.05(+1.19%)
Sep 26, 2003 4.517 4.543 4.509 4.527 748,003 -0.00(-0.09%)
Sep 25, 2003 4.494 4.575 4.494 4.531 763,200 -0.02(-0.49%)
Sep 24, 2003 4.515 4.595 4.506 4.553 860,085 +0.04(+0.82%)
Sep 23, 2003 4.406 4.537 4.406 4.517 1,560,596 +0.13(+3.03%)
Sep 22, 2003 4.480 4.480 4.381 4.384 849,636 -0.13(-2.82%)
Sep 19, 2003 4.548 4.568 4.513 4.511 312,499 -0.03(-0.67%)
Sep 18, 2003 4.520 4.548 4.519 4.542 259,782 +0.03(+0.68%)
Sep 17, 2003 4.543 4.553 4.508 4.511 376,613 -0.08(-1.70%)
Sep 16, 2003 4.531 4.589 4.522 4.589 321,522 +0.05(+1.14%)
Sep 15, 2003 4.495 4.542 4.494 4.538 512,441 +0.04(+0.98%)
Sep 12, 2003 4.470 4.507 4.458 4.493 452,601 +0.02(+0.52%)
Sep 11, 2003 4.443 4.493 4.443 4.470 339,569 +0.05(+1.17%)
Sep 10, 2003 4.485 4.495 4.411 4.419 857,710 -0.09(-2.03%)
Sep 09, 2003 4.501 4.518 4.497 4.510 1,121,767 +0.01(+0.21%)
Sep 08, 2003 4.485 4.521 4.475 4.501 753,227 +0.02(+0.35%)
Sep 05, 2003 4.517 4.545 4.481 4.485 566,108 -0.03(-0.70%)
Sep 04, 2003 4.497 4.517 4.481 4.517 997,337 +0.02(+0.47%)
Sep 03, 2003 4.524 4.528 4.495 4.495 818,292 -0.05(-1.16%)
Sep 02, 2003 4.532 4.559 4.497 4.548 668,216 -0.01(-0.23%)
Aug 29, 2003 4.557 4.559 4.501 4.559 522,415 +0.00(+0.05%)
Aug 28, 2003 4.420 4.557 4.413 4.557 850,111 +0.14(+3.17%)
Aug 27, 2003 4.432 4.459 4.417 4.417 340,044 -0.01(-0.12%)
Aug 26, 2003 4.348 4.438 4.348 4.422 636,871 +0.04(+0.94%)
Aug 25, 2003 4.427 4.427 4.375 4.381 998,762 -0.09(-2.02%)
Aug 22, 2003 4.506 4.517 4.467 4.471 875,757 -0.10(-2.14%)
Aug 21, 2003 4.543 4.580 4.543 4.569 554,709 -0.00(-0.02%)
Aug 20, 2003 4.567 4.571 4.553 4.570 438,828 +0.00(+0.02%)
Aug 19, 2003 4.580 4.580 4.538 4.569 1,034,381 +0.00(+0.05%)
Aug 18, 2003 4.580 4.585 4.538 4.567 751,802 -0.05(-1.09%)
Aug 15, 2003 4.611 4.629 4.608 4.618 168,597 +0.02(+0.37%)
Aug 14, 2003 4.590 4.627 4.548 4.601 541,412 -0.02(-0.46%)
Aug 13, 2003 4.580 4.688 4.575 4.622 1,579,593 +0.03(+0.69%)
Aug 12, 2003 4.406 4.600 4.406 4.590 1,768,612 +0.22(+5.06%)
Aug 11, 2003 4.316 4.406 4.316 4.369 699,561 +0.03(+0.65%)
Aug 08, 2003 4.343 4.370 4.327 4.341 541,886 -0.08(-1.72%)
Aug 07, 2003 4.374 4.422 4.353 4.417 725,682 +0.05(+1.08%)
Aug 06, 2003 4.211 4.406 4.211 4.369 2,954,494 +0.25(+6.08%)
Aug 05, 2003 4.138 4.169 4.116 4.119 505,792 -0.04(-1.06%)
Aug 04, 2003 4.127 4.169 4.101 4.163 437,878 +0.05(+1.15%)
Aug 01, 2003 4.159 4.207 4.115 4.115 382,787 -0.06(-1.54%)
Jul 31, 2003 4.196 4.232 4.169 4.180 389,436 -0.02(-0.38%)
Jul 30, 2003 4.253 4.253 4.169 4.195 633,547 -0.06(-1.36%)
Jul 29, 2003 4.220 4.274 4.220 4.253 350,493 +0.04(+1.00%)
Jul 28, 2003 4.243 4.251 4.211 4.211 687,213 -0.03(-0.70%)
Jul 25, 2003 4.227 4.253 4.191 4.241 418,881 +0.01(+0.32%)
Jul 24, 2003 4.264 4.275 4.227 4.227 560,883 -0.01(-0.25%)
Jul 23, 2003 4.211 4.238 4.180 4.238 358,566 +0.04(+0.90%)
Jul 22, 2003 4.122 4.201 4.106 4.200 730,431 +0.03(+0.66%)
Jul 21, 2003 4.187 4.193 4.135 4.172 389,911 -0.07(-1.66%)
Jul 18, 2003 4.159 4.243 4.159 4.243 741,829 +0.08(+1.87%)
Jul 17, 2003 4.264 4.274 4.135 4.165 1,073,800 -0.10(-2.32%)
Jul 16, 2003 4.311 4.316 4.232 4.264 598,877 -0.03(-0.71%)
Jul 15, 2003 4.295 4.327 4.291 4.294 541,886 -0.05(-1.07%)
Jul 14, 2003 4.348 4.366 4.332 4.341 595,553 -0.03(-0.65%)
Jul 11, 2003 4.322 4.370 4.306 4.369 761,776 +0.04(+0.85%)
Jul 10, 2003 4.269 4.332 4.260 4.332 1,313,636 +0.09(+2.24%)
Jul 09, 2003 4.211 4.245 4.195 4.238 2,384,587 +0.03(+0.75%)
Jul 08, 2003 4.138 4.206 4.133 4.206 2,296,251 +0.06(+1.42%)
Jul 07, 2003 4.126 4.147 4.116 4.147 1,035,331 +0.02(+0.51%)
Jul 03, 2003 4.064 4.132 4.063 4.126 650,644 -0.03(-0.66%)
Jul 02, 2003 4.041 4.152 4.041 4.153 968,842 +0.09(+2.26%)
Jul 01, 2003 4.095 4.095 4.006 4.062 1,895,417 -0.07(-1.58%)
Jun 30, 2003 4.149 4.169 4.088 4.127 3,084,148 -0.02(-0.53%)
Jun 27, 2003 4.138 4.211 4.121 4.149 1,737,742 +0.00(+0.03%)
Jun 26, 2003 4.074 4.158 4.074 4.148 925,624 +0.02(+0.38%)
Jun 25, 2003 4.122 4.132 4.085 4.132 1,201,079 +0.01(+0.26%)
Jun 24, 2003 4.113 4.132 4.075 4.122 554,709 +0.01(+0.20%)
Jun 23, 2003 4.148 4.148 3.995 4.113 1,312,686 -0.11(-2.54%)
Jun 20, 2003 4.264 4.269 4.185 4.221 804,994 -0.02(-0.55%)
Jun 19, 2003 4.415 4.442 4.239 4.244 1,162,136 -0.17(-3.91%)
Jun 18, 2003 4.369 4.422 4.348 4.417 1,183,032 +0.03(+0.65%)
Jun 17, 2003 4.327 4.411 4.291 4.388 821,141 +0.05(+1.16%)
Jun 16, 2003 4.253 4.348 4.232 4.338 1,435,691 +0.02(+0.44%)
Jun 13, 2003 4.338 4.351 4.316 4.319 872,433 -0.02(-0.44%)
Jun 12, 2003 4.364 4.369 4.300 4.338 458,300 -0.01(-0.19%)
Jun 11, 2003 4.306 4.346 4.269 4.346 661,567 +0.04(+0.93%)
Jun 10, 2003 4.239 4.306 4.222 4.306 570,857 +0.07(+1.59%)
Jun 09, 2003 4.239 4.263 4.214 4.239 556,134 +0.00(+0.02%)
Jun 06, 2003 4.316 4.356 4.238 4.238 2,029,820 -0.07(-1.66%)
Jun 05, 2003 4.243 4.310 4.203 4.309 1,398,647 +0.06(+1.36%)
Jun 04, 2003 4.201 4.264 4.201 4.251 694,337 +0.04(+0.98%)
Jun 03, 2003 4.190 4.227 4.162 4.210 1,067,626 +0.00(+0.05%)
Jun 02, 2003 4.206 4.211 4.159 4.208 1,071,900 +0.02(+0.43%)
May 30, 2003 4.115 4.211 4.108 4.190 1,280,391 +0.08(+2.00%)
May 29, 2003 4.095 4.148 4.076 4.108 2,672,390 -0.03(-0.64%)
May 28, 2003 4.036 4.176 4.036 4.134 2,010,348 +0.10(+2.59%)
May 27, 2003 3.911 4.074 3.911 4.030 1,286,091 +0.09(+2.35%)
May 23, 2003 3.895 3.948 3.880 3.937 700,511 +0.02(+0.54%)
May 22, 2003 3.837 3.933 3.822 3.916 1,153,112 +0.08(+2.09%)
May 21, 2003 3.790 3.843 3.748 3.836 524,314 +0.02(+0.52%)
May 20, 2003 3.769 3.816 3.739 3.816 757,976 +0.03(+0.83%)
May 19, 2003 3.794 3.815 3.743 3.785 944,621 -0.03(-0.83%)
May 16, 2003 3.837 3.889 3.816 3.816 1,259,495 -0.04(-0.96%)
May 15, 2003 3.827 3.876 3.816 3.853 1,011,585 +0.03(+0.85%)
May 14, 2003 3.874 3.874 3.806 3.821 715,233 -0.05(-1.39%)
May 13, 2003 3.890 3.894 3.870 3.874 619,774 -0.05(-1.34%)
May 12, 2003 3.843 3.927 3.836 3.927 1,055,753 +0.06(+1.63%)
May 09, 2003 3.882 3.882 3.796 3.864 1,255,695 -0.02(-0.46%)
May 08, 2003 3.874 3.906 3.861 3.882 501,993 +0.01(+0.19%)
May 07, 2003 3.911 3.937 3.874 3.874 774,599 -0.06(-1.55%)
May 06, 2003 4.001 4.064 3.912 3.935 1,044,830 -0.07(-1.63%)
May 05, 2003 3.948 4.001 3.922 4.001 1,957,156 +0.05(+1.31%)
May 02, 2003 3.795 3.952 3.791 3.949 1,307,937 +0.15(+3.82%)
May 01, 2003 3.832 3.833 3.802 3.804 810,218 -0.06(-1.50%)
Apr 30, 2003 3.785 3.921 3.785 3.862 1,022,983 +0.01(+0.36%)
Apr 29, 2003 3.890 3.891 3.796 3.848 1,000,662 -0.07(-1.75%)
Apr 28, 2003 3.825 3.937 3.822 3.916 1,465,136 +0.05(+1.20%)
Apr 25, 2003 3.880 3.895 3.843 3.870 861,035 -0.00(-0.11%)
Apr 24, 2003 3.780 3.906 3.769 3.874 1,552,047 +0.06(+1.52%)
Apr 23, 2003 3.764 3.834 3.722 3.816 3,657,380 +0.18(+5.04%)
Apr 22, 2003 3.590 3.642 3.568 3.633 682,939 +0.04(+1.20%)
Apr 21, 2003 3.580 3.592 3.560 3.590 775,074 +0.00(+0.00%)
Apr 17, 2003 3.552 3.594 3.552 3.590 856,760 +0.04(+1.10%)
Apr 16, 2003 3.565 3.565 3.525 3.551 637,821 -0.01(-0.38%)
Apr 15, 2003 3.518 3.568 3.507 3.565 421,256 +0.05(+1.32%)
Apr 14, 2003 3.501 3.526 3.485 3.518 779,348 -0.05(-1.30%)
Apr 11, 2003 3.586 3.606 3.558 3.565 495,819 -0.02(-0.44%)
Apr 10, 2003 3.555 3.589 3.527 3.581 1,539,224 +0.00(+0.00%)
Apr 09, 2003 3.580 3.632 3.569 3.581 2,415,457 +0.01(+0.18%)
Apr 08, 2003 3.490 3.580 3.475 3.574 2,125,754 +0.10(+2.82%)
Apr 07, 2003 3.443 3.497 3.442 3.476 1,714,471 +0.06(+1.88%)
Apr 04, 2003 3.380 3.416 3.376 3.412 1,347,356 +0.04(+1.28%)
Apr 03, 2003 3.395 3.395 3.337 3.369 694,337 -0.04(-1.30%)
Apr 02, 2003 3.407 3.437 3.375 3.413 861,984 +0.01(+0.22%)
Apr 01, 2003 3.359 3.411 3.344 3.406 752,277 +0.04(+1.16%)
Mar 31, 2003 3.365 3.380 3.288 3.367 949,370 +0.00(+0.06%)
Mar 28, 2003 3.289 3.373 3.289 3.365 1,007,311 +0.04(+1.30%)
Mar 27, 2003 3.179 3.327 3.179 3.322 1,824,178 +0.15(+4.75%)
Mar 26, 2003 3.165 3.178 3.136 3.171 2,627,748 -0.03(-0.92%)
Mar 25, 2003 3.169 3.201 3.166 3.201 604,101 +0.04(+1.16%)
Mar 24, 2003 3.186 3.190 3.152 3.164 593,178 -0.07(-2.15%)
Mar 21, 2003 3.158 3.257 3.154 3.233 1,090,422 +0.09(+2.88%)
Mar 20, 2003 3.137 3.143 3.106 3.143 861,035 -0.02(-0.63%)
Mar 19, 2003 3.174 3.174 3.137 3.163 419,356 -0.01(-0.20%)
Mar 18, 2003 3.164 3.169 3.137 3.169 910,901 +0.01(+0.17%)
Mar 17, 2003 3.124 3.185 3.106 3.164 892,854 +0.04(+1.28%)
Mar 14, 2003 3.122 3.153 3.095 3.124 528,589 -0.01(-0.24%)
Mar 13, 2003 3.127 3.137 3.088 3.131 943,196 +0.00(+0.13%)
Mar 12, 2003 3.179 3.179 3.094 3.127 754,652 -0.08(-2.37%)
Mar 11, 2003 3.237 3.244 3.197 3.203 904,253 -0.03(-1.04%)
Mar 10, 2003 3.243 3.261 3.223 3.236 742,779 -0.02(-0.74%)
Mar 07, 2003 3.211 3.262 3.211 3.261 1,116,068 +0.07(+2.04%)
Mar 06, 2003 3.179 3.223 3.158 3.195 719,508 -0.01(-0.23%)
Mar 05, 2003 3.116 3.211 3.112 3.203 1,179,233 -0.01(-0.26%)
Mar 04, 2003 3.206 3.257 3.205 3.211 643,045 -0.06(-1.77%)
Mar 03, 2003 3.314 3.339 3.228 3.269 548,060 -0.04(-1.15%)
Feb 28, 2003 3.327 3.327 3.290 3.307 526,214 -0.02(-0.60%)
Feb 27, 2003 3.327 3.346 3.315 3.327 899,028 +0.00(+0.00%)
Feb 26, 2003 3.311 3.338 3.296 3.327 1,000,187 +0.00(+0.06%)
Feb 25, 2003 3.258 3.327 3.202 3.325 824,466 +0.04(+1.32%)
Feb 24, 2003 3.316 3.316 3.275 3.282 564,208 -0.03(-1.05%)
Feb 21, 2003 3.295 3.333 3.277 3.316 737,080 +0.01(+0.25%)
Feb 20, 2003 3.301 3.318 3.290 3.308 637,821 +0.01(+0.26%)
Feb 19, 2003 3.337 3.337 3.299 3.299 1,098,971 -0.04(-1.10%)
Feb 18, 2003 3.345 3.367 3.329 3.336 1,916,788 -0.01(-0.25%)
Feb 14, 2003 3.295 3.345 3.237 3.345 1,125,092 -0.02(-0.50%)
Feb 13, 2003 3.380 3.393 3.331 3.362 1,545,398 -0.05(-1.45%)
Feb 12, 2003 3.406 3.437 3.401 3.411 1,392,948 -0.00(-0.09%)
Feb 11, 2003 3.406 3.429 3.395 3.414 1,707,822 -0.02(-0.52%)
Feb 10, 2003 3.437 3.446 3.395 3.432 1,613,787 -0.01(-0.15%)
Feb 07, 2003 3.453 3.472 3.416 3.437 1,410,045 -0.04(-1.09%)
Feb 06, 2003 3.450 3.485 3.408 3.475 1,312,211 -0.05(-1.29%)
Feb 05, 2003 3.511 3.527 3.473 3.521 931,323 -0.02(-0.65%)
Feb 04, 2003 3.511 3.568 3.496 3.544 1,735,368 +0.09(+2.65%)
Feb 03, 2003 3.511 3.515 3.437 3.452 2,178,471 -0.04(-1.09%)
Jan 31, 2003 3.417 3.494 3.416 3.490 905,202 +0.07(+2.16%)
Jan 30, 2003 3.475 3.483 3.385 3.416 482,521 -0.06(-1.67%)
Jan 29, 2003 3.436 3.489 3.436 3.474 761,776 +0.01(+0.33%)
Jan 28, 2003 3.501 3.506 3.404 3.463 532,388 -0.04(-1.05%)
Jan 27, 2003 3.564 3.564 3.465 3.500 914,226 -0.04(-1.13%)
Jan 24, 2003 3.564 3.564 3.512 3.540 587,479 -0.02(-0.68%)
Jan 23, 2003 3.495 3.577 3.495 3.564 721,407 +0.09(+2.64%)
Jan 22, 2003 3.453 3.489 3.448 3.472 633,072 -0.02(-0.63%)
Jan 21, 2003 3.522 3.526 3.486 3.494 655,868 -0.04(-1.22%)
Jan 17, 2003 3.527 3.537 3.497 3.537 369,489 -0.01(-0.18%)
Jan 16, 2003 3.516 3.547 3.501 3.544 991,638 -0.03(-0.88%)
Jan 15, 2003 3.580 3.580 3.453 3.575 1,118,443 +0.01(+0.27%)
Jan 14, 2003 3.422 3.573 3.422 3.566 1,707,822 +0.15(+4.34%)
Jan 13, 2003 3.366 3.418 3.366 3.417 656,818 +0.05(+1.53%)
Jan 10, 2003 3.364 3.391 3.357 3.366 384,212 +0.00(+0.03%)
Jan 09, 2003 3.316 3.374 3.316 3.365 619,774 +0.05(+1.59%)
Jan 08, 2003 3.306 3.316 3.301 3.312 495,819 +0.01(+0.32%)
Jan 07, 2003 3.301 3.315 3.269 3.302 799,770 +0.00(+0.00%)
Jan 06, 2003 3.279 3.307 3.272 3.302 617,399 +0.05(+1.42%)
Jan 03, 2003 3.264 3.278 3.237 3.255 364,265 -0.01(-0.42%)
Jan 02, 2003 3.237 3.274 3.203 3.269 224,163 +0.05(+1.57%)
Dec 31, 2002 3.195 3.258 3.193 3.218 569,432 +0.00(+0.07%)
Dec 30, 2002 3.211 3.232 3.201 3.216 558,034 +0.00(+0.13%)
Dec 27, 2002 3.207 3.246 3.190 3.212 479,672 +0.01(+0.20%)
Dec 26, 2002 3.237 3.262 3.197 3.206 320,572 -0.02(-0.59%)
Dec 24, 2002 3.248 3.267 3.222 3.225 278,779 -0.04(-1.35%)
Dec 23, 2002 3.174 3.290 3.174 3.269 676,765 +0.09(+2.85%)
Dec 20, 2002 3.122 3.181 3.116 3.178 829,215 +0.17(+5.74%)
Dec 19, 2002 3.106 3.116 3.006 3.006 1,004,461 -0.05(-1.65%)
Dec 18, 2002 3.053 3.132 3.048 3.056 429,805 -0.02(-0.65%)
Dec 17, 2002 3.100 3.118 3.073 3.076 285,428 -0.04(-1.25%)
Dec 16, 2002 3.058 3.158 3.037 3.115 611,225 +0.05(+1.51%)
Dec 13, 2002 3.132 3.151 3.069 3.069 412,707 -0.08(-2.67%)
Dec 12, 2002 3.108 3.243 3.108 3.153 489,170 +0.02(+0.77%)
Dec 11, 2002 3.116 3.153 3.106 3.129 871,958 -0.05(-1.43%)
Dec 10, 2002 3.148 3.216 3.132 3.174 1,227,675 -0.04(-1.15%)
Dec 09, 2002 3.211 3.306 3.211 3.211 1,006,836 -0.05(-1.68%)
Dec 06, 2002 3.190 3.278 3.188 3.266 981,665 -0.01(-0.42%)
Dec 05, 2002 3.322 3.326 3.253 3.279 846,312 -0.04(-1.24%)
Dec 04, 2002 3.332 3.355 3.292 3.321 654,918 -0.03(-0.82%)
Dec 03, 2002 3.327 3.365 3.318 3.348 626,423 -0.03(-0.78%)
Dec 02, 2002 3.416 3.422 3.358 3.374 475,397 -0.04(-1.11%)
Nov 29, 2002 3.426 3.438 3.411 3.412 135,353 -0.05(-1.31%)
Nov 27, 2002 3.448 3.464 3.424 3.457 394,185 +0.06(+1.67%)
Nov 26, 2002 3.485 3.494 3.390 3.401 657,768 -0.14(-3.87%)
Nov 25, 2002 3.553 3.553 3.427 3.537 707,635 -0.02(-0.65%)
Nov 22, 2002 3.574 3.580 3.521 3.561 538,562 -0.03(-0.91%)
Nov 21, 2002 3.516 3.594 3.515 3.593 422,681 +0.06(+1.76%)
Nov 20, 2002 3.495 3.544 3.487 3.531 595,078 +0.04(+1.21%)
Nov 19, 2002 3.512 3.558 3.483 3.489 665,841 -0.02(-0.66%)
Nov 18, 2002 3.527 3.586 3.495 3.512 776,973 -0.07(-2.00%)
Nov 15, 2002 3.527 3.627 3.506 3.584 814,967 +0.04(+1.22%)
Nov 14, 2002 3.480 3.547 3.453 3.541 415,557 +0.11(+3.16%)
Nov 13, 2002 3.406 3.505 3.406 3.432 593,178 +0.00(+0.00%)
Nov 12, 2002 3.432 3.474 3.423 3.432 1,568,195 -0.03(-0.76%)
Nov 11, 2002 3.502 3.502 3.442 3.458 1,505,505 -0.04(-1.23%)
Nov 08, 2002 3.490 3.507 3.488 3.502 945,096 -0.01(-0.36%)
Nov 07, 2002 3.511 3.534 3.474 3.514 1,001,137 -0.03(-0.80%)
Nov 06, 2002 3.443 3.573 3.432 3.543 1,161,661 +0.09(+2.59%)
Nov 05, 2002 3.453 3.485 3.413 3.453 1,224,351 -0.08(-2.29%)
Nov 04, 2002 3.527 3.557 3.507 3.534 1,923,912 -0.01(-0.15%)
Nov 01, 2002 3.469 3.540 3.411 3.540 3,920,013 -0.02(-0.44%)
Oct 31, 2002 3.369 3.580 3.369 3.555 2,786,372 +0.19(+5.53%)
Oct 30, 2002 3.416 3.464 3.215 3.369 1,890,192 -0.15(-4.19%)
Oct 29, 2002 3.430 3.516 3.372 3.516 1,580,543 +0.06(+1.67%)
Oct 28, 2002 3.464 3.464 3.400 3.458 632,122 +0.05(+1.39%)
Oct 25, 2002 3.291 3.411 3.291 3.411 1,144,564 +0.14(+4.31%)
Oct 24, 2002 3.277 3.288 3.182 3.270 1,622,811 +0.01(+0.19%)
Oct 23, 2002 3.227 3.266 3.170 3.264 902,353 +0.05(+1.44%)
Oct 22, 2002 3.248 3.255 3.217 3.217 435,979 -0.08(-2.52%)
Oct 21, 2002 3.249 3.305 3.168 3.301 339,569 +0.05(+1.59%)
Oct 18, 2002 3.206 3.249 3.135 3.249 968,367 -0.07(-2.00%)
Oct 17, 2002 3.316 3.350 3.269 3.315 652,069 +0.04(+1.22%)
Oct 16, 2002 3.337 3.356 3.248 3.275 1,166,885 -0.12(-3.53%)
Oct 15, 2002 3.264 3.395 3.264 3.395 1,035,331 +0.13(+4.03%)
Oct 14, 2002 3.148 3.273 3.148 3.264 514,816 +0.08(+2.41%)
Oct 11, 2002 3.151 3.221 3.137 3.187 818,766 +0.10(+3.35%)
Oct 10, 2002 3.000 3.095 2.991 3.084 793,121 +0.08(+2.77%)
Oct 09, 2002 2.937 3.052 2.932 3.000 869,108 +0.02(+0.71%)
Oct 08, 2002 2.974 2.999 2.946 2.979 379,938 +0.05(+1.80%)
Oct 07, 2002 2.914 2.957 2.870 2.927 592,703 +0.02(+0.62%)
Oct 04, 2002 2.969 2.978 2.880 2.909 473,498 -0.04(-1.39%)
Oct 03, 2002 2.979 3.045 2.949 2.950 485,371 -0.06(-2.03%)
Oct 02, 2002 3.095 3.098 2.994 3.011 535,712 -0.08(-2.56%)
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.