Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	27.79	29.75	27.79	28.82	7,379,512	+2.84(+10.93%)
Apr 29, 2010	26.07	26.73	25.96	25.98	1,685,349	-0.12(-0.47%)
Apr 28, 2010	25.71	26.45	25.61	26.10	1,467,399	+0.44(+1.71%)
Apr 27, 2010	26.32	26.32	25.64	25.66	1,398,925	-0.96(-3.59%)
Apr 26, 2010	26.83	27.03	26.54	26.62	549,540	-0.17(-0.63%)
Apr 23, 2010	26.75	26.89	26.60	26.79	539,329	-0.06(-0.22%)
Apr 22, 2010	26.68	26.85	26.53	26.85	1,320,152	+0.17(+0.65%)
Apr 21, 2010	27.04	27.18	26.48	26.67	1,174,800	-0.08(-0.31%)
Apr 20, 2010	26.30	26.87	26.30	26.76	1,379,498	+0.70(+2.70%)
Apr 19, 2010	25.85	26.09	25.83	26.05	701,430	+0.11(+0.41%)
Apr 16, 2010	26.15	26.27	25.83	25.95	1,072,876	-0.13(-0.52%)
Apr 15, 2010	26.17	26.29	26.07	26.08	1,234,293	-0.09(-0.34%)
Apr 14, 2010	26.17	26.24	26.06	26.17	1,139,691	+0.11(+0.40%)
Apr 13, 2010	25.93	26.11	25.88	26.07	1,037,357	+0.13(+0.49%)
Apr 12, 2010	26.00	26.05	25.93	25.94	801,323	+0.01(+0.03%)
Apr 09, 2010	25.80	25.95	25.75	25.93	1,146,627	+0.08(+0.33%)
Apr 08, 2010	26.27	26.44	25.59	25.85	2,182,149	-0.53(-2.01%)
Apr 07, 2010	26.61	26.66	26.19	26.38	954,293	-0.24(-0.90%)
Apr 06, 2010	26.85	26.87	26.47	26.62	1,197,510	-0.12(-0.44%)
Apr 05, 2010	26.94	27.01	26.67	26.74	836,263	-0.10(-0.38%)

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.