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 (%)
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%)
Mar 01, 2004 4.958 4.978 4.940 4.970 846,776 +0.02(+0.32%)
Feb 27, 2004 4.859 4.965 4.844 4.955 1,118,428 +0.08(+1.73%)
Feb 26, 2004 4.826 4.887 4.826 4.870 538,555 +0.05(+0.98%)
Feb 25, 2004 4.798 4.838 4.790 4.823 1,134,576 +0.03(+0.62%)
Feb 24, 2004 4.775 4.811 4.746 4.793 737,070 -0.02(-0.37%)
Feb 23, 2004 4.811 4.865 4.801 4.811 807,358 +0.03(+0.73%)
Feb 20, 2004 4.832 4.837 4.771 4.777 1,221,960 -0.08(-1.58%)
Feb 19, 2004 4.880 4.956 4.853 4.853 382,307 -0.01(-0.11%)
Feb 18, 2004 4.848 4.941 4.848 4.859 726,147 -0.01(-0.22%)
Feb 17, 2004 4.905 4.922 4.862 4.869 1,448,970 -0.12(-2.32%)
Feb 13, 2004 4.969 4.992 4.943 4.985 1,257,104 -0.01(-0.11%)
Feb 12, 2004 4.999 5.021 4.982 4.990 1,183,967 -0.06(-1.15%)
Feb 11, 2004 4.919 5.083 4.919 5.048 2,072,536 +0.14(+2.90%)
Feb 10, 2004 4.906 4.927 4.896 4.906 2,414,951 -0.05(-1.00%)
Feb 09, 2004 5.006 5.006 4.954 4.956 2,325,192 -0.08(-1.53%)
Feb 06, 2004 4.922 5.089 4.922 5.032 1,959,031 +0.08(+1.68%)
Feb 05, 2004 4.738 5.054 4.738 4.949 7,084,332 +0.18(+3.77%)
Feb 04, 2004 4.711 4.811 4.680 4.769 2,570,249 +0.03(+0.55%)
Feb 03, 2004 4.622 4.775 4.622 4.743 2,040,717 +0.09(+2.04%)
Feb 02, 2004 4.566 4.659 4.539 4.648 1,580,522 +0.01(+0.23%)
Jan 30, 2004 4.401 4.696 4.399 4.638 2,032,643 +0.23(+5.26%)
Jan 29, 2004 4.410 4.421 4.380 4.406 721,398 -0.03(-0.71%)
Jan 28, 2004 4.459 4.476 4.427 4.438 1,059,539 -0.06(-1.29%)
Jan 27, 2004 4.501 4.510 4.476 4.496 1,147,398 -0.05(-1.04%)
Jan 26, 2004 4.432 4.556 4.432 4.543 837,753 +0.03(+0.58%)
Jan 23, 2004 4.390 4.608 4.389 4.517 1,410,502 +0.11(+2.48%)
Jan 22, 2004 4.343 4.421 4.343 4.407 921,338 +0.06(+1.48%)
Jan 21, 2004 4.280 4.347 4.260 4.343 892,843 +0.06(+1.38%)
Jan 20, 2004 4.332 4.332 4.248 4.284 1,520,208 -0.07(-1.71%)
Jan 16, 2004 4.409 4.445 4.357 4.359 1,607,118 -0.02(-0.55%)
Jan 15, 2004 4.332 4.400 4.306 4.383 730,421 +0.06(+1.34%)
Jan 14, 2004 4.298 4.330 4.298 4.325 691,003 +0.02(+0.49%)
Jan 13, 2004 4.298 4.315 4.274 4.304 1,777,613 -0.08(-1.80%)
Jan 12, 2004 4.317 4.383 4.311 4.383 529,532 +0.03(+0.60%)
Jan 09, 2004 4.356 4.393 4.350 4.357 397,980 -0.02(-0.50%)
Jan 08, 2004 4.356 4.390 4.338 4.379 687,679 +0.05(+1.07%)
Jan 07, 2004 4.317 4.344 4.302 4.332 1,082,335 -0.03(-0.63%)
Jan 06, 2004 4.394 4.401 4.348 4.360 1,969,479 -0.06(-1.29%)
Jan 05, 2004 4.401 4.437 4.389 4.417 1,248,081 -0.01(-0.12%)
Jan 02, 2004 4.369 4.422 4.362 4.422 375,659 +0.05(+1.11%)
Dec 31, 2003 4.459 4.460 4.373 4.373 621,665 -0.09(-1.91%)
Dec 30, 2003 4.448 4.485 4.445 4.459 569,900 +0.04(+0.83%)
Dec 29, 2003 4.422 4.453 4.404 4.422 727,572 +0.02(+0.41%)
Dec 26, 2003 4.440 4.440 4.390 4.404 129,177 +0.02(+0.41%)
Dec 24, 2003 4.429 4.447 4.386 4.386 411,277 -0.04(-0.97%)
Dec 23, 2003 4.380 4.429 4.375 4.429 691,003 +0.06(+1.30%)
Dec 22, 2003 4.385 4.396 4.340 4.372 858,174 -0.03(-0.65%)
Dec 19, 2003 4.332 4.401 4.322 4.401 1,209,612 +0.03(+0.75%)
Dec 18, 2003 4.314 4.368 4.314 4.368 870,997 +0.01(+0.34%)
Dec 17, 2003 4.317 4.359 4.315 4.353 905,666 +0.01(+0.22%)
Dec 16, 2003 4.332 4.349 4.332 4.344 847,726 +0.01(+0.27%)
Dec 15, 2003 4.343 4.359 4.314 4.332 568,000 +0.01(+0.24%)
Dec 12, 2003 4.311 4.330 4.308 4.322 946,034 -0.03(-0.75%)
Dec 11, 2003 4.274 4.364 4.269 4.354 872,896 +0.05(+1.08%)
Dec 10, 2003 4.301 4.325 4.299 4.308 1,138,375 -0.05(-1.04%)
Dec 09, 2003 4.370 4.413 4.353 4.353 1,078,060 -0.05(-1.08%)
Dec 08, 2003 4.339 4.404 4.339 4.401 941,284 +0.05(+1.19%)
Dec 05, 2003 4.469 4.469 4.331 4.349 1,879,720 +0.12(+2.76%)
Dec 04, 2003 4.212 4.273 4.208 4.232 2,787,286 +0.14(+3.34%)
Dec 03, 2003 4.098 4.113 4.090 4.095 1,981,352 +0.09(+2.23%)
Dec 02, 2003 4.001 4.030 3.979 4.006 1,688,328 -0.09(-2.21%)
Dec 01, 2003 4.064 4.099 4.064 4.097 1,355,412 -0.01(-0.23%)
Nov 28, 2003 4.106 4.120 4.094 4.106 767,940 +0.00(+0.00%)
Nov 26, 2003 4.101 4.111 4.101 4.106 3,507,734 +0.00(+0.00%)
Nov 25, 2003 4.117 4.117 4.110 4.106 1,674,081 -0.02(-0.56%)
Nov 24, 2003 4.106 4.131 4.106 4.129 1,267,552 +0.03(+0.64%)
Nov 21, 2003 4.125 4.125 4.081 4.103 1,134,576 -0.03(-0.74%)
Nov 20, 2003 4.145 4.153 4.095 4.133 1,734,395 -0.04(-0.91%)
Nov 19, 2003 4.185 4.185 4.109 4.171 1,096,107 -0.01(-0.33%)
Nov 18, 2003 4.227 4.237 4.184 4.185 745,144 -0.04(-0.87%)
Nov 17, 2003 4.215 4.235 4.206 4.222 1,069,037 -0.03(-0.64%)
Nov 14, 2003 4.275 4.304 4.247 4.249 911,840 -0.03(-0.62%)
Nov 13, 2003 4.280 4.289 4.254 4.275 902,341 -0.07(-1.53%)
Nov 12, 2003 4.350 4.358 4.291 4.342 1,160,221 +0.07(+1.58%)
Nov 11, 2003 4.274 4.275 4.243 4.274 795,010 +0.05(+1.12%)
Nov 10, 2003 4.264 4.264 4.224 4.227 734,221 -0.03(-0.64%)
Nov 07, 2003 4.248 4.283 4.227 4.254 966,455 -0.04(-0.93%)
Nov 06, 2003 4.338 4.350 4.314 4.294 1,000,649 -0.03(-0.68%)
Nov 05, 2003 4.317 4.327 4.231 4.324 1,644,161 +0.09(+2.04%)
Nov 04, 2003 4.317 4.317 4.219 4.238 2,020,295 -0.13(-3.01%)
Nov 03, 2003 4.398 4.383 4.349 4.369 1,364,863 -0.03(-0.65%)
Oct 31, 2003 4.431 4.431 4.369 4.398 794,060 -0.03(-0.74%)
Oct 30, 2003 4.428 4.446 4.401 4.430 1,366,810 +0.08(+1.89%)
Oct 29, 2003 4.599 4.599 4.148 4.348 6,932,834 -0.25(-5.43%)
Oct 28, 2003 4.490 4.611 4.485 4.598 1,905,840 +0.11(+2.51%)
Oct 27, 2003 4.622 4.623 4.443 4.485 3,893,367 -0.26(-5.44%)
Oct 24, 2003 4.743 4.763 4.727 4.743 225,110 +0.00(+0.00%)
Oct 23, 2003 4.704 4.757 4.670 4.743 434,073 +0.00(+0.04%)
Oct 22, 2003 4.776 4.776 4.732 4.741 1,052,415 -0.03(-0.55%)
Oct 21, 2003 4.757 4.792 4.757 4.767 608,368 +0.01(+0.22%)
Oct 20, 2003 4.738 4.738 4.738 4.757 577,498 +0.02(+0.38%)
Oct 17, 2003 4.759 4.769 4.735 4.739 363,786 -0.05(-1.01%)
Oct 16, 2003 4.773 4.787 4.761 4.787 418,876 -0.00(-0.09%)
Oct 15, 2003 4.780 4.805 4.757 4.791 605,993 +0.01(+0.22%)
Oct 14, 2003 4.800 4.808 4.781 4.781 588,896 -0.06(-1.18%)
Oct 13, 2003 4.861 4.861 4.822 4.838 428,849 -0.02(-0.48%)
Oct 10, 2003 4.872 4.872 4.844 4.861 288,749 +0.03(+0.59%)
Oct 09, 2003 4.842 4.880 4.842 4.832 497,712 -0.02(-0.33%)
Oct 08, 2003 4.832 4.885 4.813 4.848 634,963 +0.01(+0.17%)
Oct 07, 2003 4.895 4.868 4.822 4.840 981,177 -0.05(-1.12%)
Oct 06, 2003 4.832 4.913 4.832 4.895 684,354 +0.05(+1.07%)
Oct 03, 2003 4.861 4.875 4.812 4.843 753,692 +0.02(+0.46%)
Oct 02, 2003 4.808 4.869 4.788 4.821 1,181,117 +0.06(+1.31%)
Oct 01, 2003 4.632 4.790 4.631 4.759 2,031,693 +0.13(+2.77%)
Sep 30, 2003 4.574 4.632 4.564 4.630 848,676 +0.05(+1.08%)
Sep 29, 2003 4.528 4.589 4.523 4.581 406,528 +0.05(+1.19%)
Sep 26, 2003 4.517 4.543 4.509 4.527 747,993 -0.00(-0.09%)
Sep 25, 2003 4.494 4.576 4.494 4.531 763,191 -0.02(-0.49%)
Sep 24, 2003 4.516 4.596 4.506 4.553 860,074 +0.04(+0.82%)
Sep 23, 2003 4.406 4.537 4.406 4.517 1,560,576 +0.13(+3.03%)
Sep 22, 2003 4.480 4.480 4.381 4.384 849,626 -0.13(-2.82%)
Sep 19, 2003 4.548 4.568 4.513 4.511 312,495 -0.03(-0.67%)
Sep 18, 2003 4.520 4.548 4.519 4.542 259,779 +0.03(+0.68%)
Sep 17, 2003 4.543 4.553 4.508 4.511 376,608 -0.08(-1.70%)
Sep 16, 2003 4.531 4.589 4.522 4.589 321,518 +0.05(+1.14%)
Sep 15, 2003 4.496 4.542 4.494 4.538 512,435 +0.04(+0.98%)
Sep 12, 2003 4.470 4.507 4.458 4.493 452,595 +0.02(+0.52%)
Sep 11, 2003 4.443 4.493 4.443 4.470 339,565 +0.05(+1.17%)
Sep 10, 2003 4.485 4.496 4.411 4.419 857,699 -0.09(-2.03%)
Sep 09, 2003 4.501 4.518 4.497 4.510 1,121,753 +0.01(+0.21%)
Sep 08, 2003 4.485 4.521 4.476 4.501 753,217 +0.02(+0.35%)
Sep 05, 2003 4.517 4.545 4.481 4.485 566,100 -0.03(-0.70%)
Sep 04, 2003 4.497 4.517 4.481 4.517 997,325 +0.02(+0.47%)
Sep 03, 2003 4.524 4.528 4.496 4.496 818,281 -0.05(-1.16%)
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.