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

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jun 30, 2005 6.920 7.038 6.895 6.948 1,867,372 -0.03(-0.44%)
Jun 29, 2005 6.806 7.063 6.796 6.978 3,367,634 +0.22(+3.27%)
Jun 28, 2005 6.527 6.826 6.527 6.757 2,734,095 +0.29(+4.51%)
Jun 27, 2005 6.475 6.479 6.433 6.465 1,328,816 -0.03(-0.47%)
Jun 24, 2005 6.532 6.552 6.490 6.496 708,575 -0.03(-0.48%)
Jun 23, 2005 6.483 6.577 6.483 6.527 1,348,288 +0.04(+0.68%)
Jun 22, 2005 6.410 6.485 6.405 6.483 1,913,914 +0.09(+1.35%)
Jun 21, 2005 6.320 6.404 6.260 6.397 1,205,813 +0.08(+1.23%)
Jun 20, 2005 6.380 6.426 6.317 6.319 683,880 -0.10(-1.59%)
Jun 17, 2005 6.515 6.520 6.396 6.421 1,439,472 -0.04(-0.67%)
Jun 16, 2005 6.396 6.492 6.396 6.464 1,924,362 +0.07(+1.07%)
Jun 15, 2005 6.496 6.554 6.363 6.396 2,338,964 -0.03(-0.54%)
Jun 14, 2005 6.512 6.533 6.412 6.431 1,682,155 -0.09(-1.32%)
Jun 13, 2005 6.643 6.649 6.475 6.517 2,018,870 -0.18(-2.73%)
Jun 10, 2005 6.705 6.738 6.687 6.700 416,027 -0.01(-0.08%)
Jun 09, 2005 6.736 6.738 6.675 6.705 651,110 -0.04(-0.59%)
Jun 08, 2005 6.843 6.843 6.738 6.745 757,017 -0.03(-0.47%)
Jun 07, 2005 6.670 6.895 6.670 6.777 1,091,358 +0.13(+1.98%)
Jun 06, 2005 6.549 6.661 6.529 6.645 821,605 +0.05(+0.83%)
Jun 03, 2005 6.565 6.624 6.563 6.591 1,022,970 +0.01(+0.14%)
Jun 02, 2005 6.570 6.612 6.554 6.581 597,445 -0.03(-0.40%)
Jun 01, 2005 6.577 6.613 6.573 6.607 898,542 +0.03(+0.46%)
May 31, 2005 6.601 6.627 6.577 6.577 921,813 -0.07(-1.00%)
May 27, 2005 6.654 6.675 6.637 6.643 463,518 -0.04(-0.55%)
May 26, 2005 6.695 6.695 6.649 6.680 424,100 -0.00(-0.06%)
May 25, 2005 6.772 6.772 6.650 6.684 525,257 -0.09(-1.29%)
May 24, 2005 6.765 6.838 6.751 6.772 767,465 -0.00(-0.03%)
May 23, 2005 6.694 6.784 6.677 6.774 934,161 +0.06(+0.96%)
May 20, 2005 6.780 6.791 6.677 6.710 878,595 -0.04(-0.59%)
May 19, 2005 6.691 6.772 6.686 6.750 956,482 +0.08(+1.25%)
May 18, 2005 6.559 6.677 6.558 6.666 982,127 +0.14(+2.08%)
May 17, 2005 6.565 6.565 6.501 6.531 629,739 -0.03(-0.53%)
May 16, 2005 6.485 6.565 6.467 6.565 996,375 +0.03(+0.47%)
May 13, 2005 6.598 6.598 6.512 6.535 647,786 -0.09(-1.34%)
May 12, 2005 6.654 6.655 6.590 6.623 1,401,954 -0.03(-0.52%)
May 11, 2005 6.622 6.658 6.567 6.658 2,223,560 +0.03(+0.51%)
May 10, 2005 6.596 6.633 6.546 6.624 898,542 -0.07(-1.04%)
May 09, 2005 6.664 6.800 6.664 6.694 1,029,619 +0.06(+0.84%)
May 06, 2005 6.501 6.696 6.355 6.638 3,570,898 +0.01(+0.08%)
May 05, 2005 6.618 6.694 6.573 6.633 1,593,345 +0.01(+0.22%)
May 04, 2005 6.534 6.634 6.491 6.618 1,090,883 +0.09(+1.45%)
May 03, 2005 6.515 6.543 6.457 6.523 1,448,021 -0.05(-0.71%)
May 02, 2005 6.559 6.631 6.544 6.570 1,032,943 +0.03(+0.48%)
Apr 29, 2005 6.549 6.549 6.436 6.538 741,819 -0.01(-0.18%)
Apr 28, 2005 6.480 6.561 6.480 6.550 499,612 +0.00(+0.02%)
Apr 27, 2005 6.449 6.583 6.449 6.549 577,023 +0.04(+0.55%)
Apr 26, 2005 6.480 6.534 6.422 6.513 696,227 -0.03(-0.50%)
Apr 25, 2005 6.401 6.570 6.401 6.545 1,025,345 +0.09(+1.44%)
Apr 22, 2005 6.396 6.486 6.391 6.453 646,361 -0.02(-0.36%)
Apr 21, 2005 6.440 6.493 6.399 6.476 1,499,786 +0.04(+0.56%)
Apr 20, 2005 6.393 6.506 6.380 6.440 1,043,866 +0.05(+0.74%)
Apr 19, 2005 6.275 6.411 6.267 6.393 1,404,803 +0.10(+1.57%)
Apr 18, 2005 6.227 6.307 6.215 6.294 1,255,679 -0.03(-0.43%)
Apr 15, 2005 6.338 6.373 6.287 6.321 934,161 -0.09(-1.38%)
Apr 14, 2005 6.433 6.442 6.371 6.410 1,066,662 -0.05(-0.85%)
Apr 13, 2005 6.447 6.490 6.422 6.464 1,058,589 +0.02(+0.33%)
Apr 12, 2005 6.408 6.463 6.380 6.443 988,301 +0.03(+0.54%)
Apr 11, 2005 6.280 6.444 6.280 6.408 975,004 +0.05(+0.83%)
Apr 08, 2005 6.327 6.364 6.241 6.356 1,524,482 -0.05(-0.76%)
Apr 07, 2005 6.096 6.443 6.096 6.404 2,469,566 +0.31(+5.06%)
Apr 06, 2005 6.046 6.116 6.046 6.096 635,913 +0.05(+0.82%)
Apr 05, 2005 6.054 6.064 5.993 6.046 508,160 +0.08(+1.39%)
Apr 04, 2005 5.896 5.987 5.878 5.963 537,605 +0.04(+0.60%)
Apr 01, 2005 5.959 6.001 5.914 5.927 398,930 -0.01(-0.18%)
Mar 31, 2005 5.922 5.980 5.899 5.938 699,552 -0.00(-0.02%)
Mar 30, 2005 5.896 5.944 5.876 5.939 645,886 -0.03(-0.51%)
Mar 29, 2005 6.007 6.066 5.961 5.969 556,602 -0.05(-0.75%)
Mar 28, 2005 5.996 6.082 5.996 6.015 645,411 +0.02(+0.28%)
Mar 24, 2005 5.878 6.023 5.878 5.998 779,813 +0.14(+2.41%)
Mar 23, 2005 5.869 5.914 5.844 5.857 531,906 -0.10(-1.63%)
Mar 22, 2005 5.959 6.007 5.941 5.954 551,378 -0.00(-0.05%)
Mar 21, 2005 6.027 6.028 5.925 5.957 335,291 -0.07(-1.17%)
Mar 18, 2005 5.980 6.031 5.980 6.027 694,803 +0.05(+0.83%)
Mar 17, 2005 6.038 6.043 5.971 5.978 539,030 -0.03(-0.56%)
Mar 16, 2005 6.012 6.046 5.996 6.012 891,893 -0.01(-0.23%)
Mar 15, 2005 6.027 6.043 6.001 6.025 1,001,124 +0.04(+0.67%)
Mar 14, 2005 5.895 6.027 5.883 5.985 1,603,318 +0.09(+1.52%)
Mar 11, 2005 5.885 5.926 5.863 5.896 1,824,630 +0.05(+0.88%)
Mar 10, 2005 5.948 5.975 5.802 5.844 2,064,937 -0.09(-1.58%)
Mar 09, 2005 6.052 6.052 5.906 5.938 2,062,563 -0.13(-2.08%)
Mar 08, 2005 6.138 6.138 6.040 6.064 1,100,382 -0.08(-1.37%)
Mar 07, 2005 6.106 6.175 6.055 6.148 1,532,556 -0.06(-0.97%)
Mar 04, 2005 6.212 6.245 6.193 6.208 948,408 +0.01(+0.08%)
Mar 03, 2005 6.264 6.374 6.193 6.203 1,029,144 -0.01(-0.15%)
Mar 02, 2005 6.227 6.285 6.191 6.213 835,853 +0.01(+0.12%)
Mar 01, 2005 6.206 6.238 6.203 6.205 2,432,523 -0.00(-0.02%)
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%)
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.