Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	45.77	46.08	45.23	45.67	1,415,616	+0.30(+0.67%)
Sep 29, 2015	44.25	45.48	44.14	45.37	1,081,541	+1.07(+2.41%)
Sep 28, 2015	45.01	45.15	44.01	44.30	1,093,054	-0.98(-2.16%)
Sep 25, 2015	46.35	46.46	44.83	45.28	1,023,640	-1.08(-2.32%)
Sep 24, 2015	44.49	46.43	44.49	46.35	1,317,886	+1.77(+3.98%)
Sep 23, 2015	44.60	45.28	44.48	44.58	406,435	-0.04(-0.10%)
Sep 22, 2015	44.81	44.90	44.11	44.62	538,926	-0.43(-0.95%)
Sep 21, 2015	45.92	46.47	45.04	45.05	701,056	-0.65(-1.43%)
Sep 18, 2015	45.48	45.98	45.32	45.71	1,317,199	-0.22(-0.49%)
Sep 17, 2015	45.49	46.51	45.45	45.93	664,227	+0.31(+0.69%)
Sep 16, 2015	45.56	45.71	45.28	45.62	706,050	+0.00(+0.00%)
Sep 15, 2015	45.61	45.74	45.22	45.62	860,390	-0.04(-0.10%)
Sep 14, 2015	46.02	46.02	45.51	45.66	1,050,122	-0.47(-1.03%)
Sep 11, 2015	45.13	46.48	45.03	46.14	938,560	+0.68(+1.50%)
Sep 10, 2015	44.87	45.74	44.73	45.46	906,579	+0.28(+0.62%)
Sep 09, 2015	46.49	46.51	45.07	45.18	831,726	-1.34(-2.89%)
Sep 08, 2015	46.60	46.60	45.92	46.52	777,356	+0.66(+1.45%)
Sep 04, 2015	45.76	45.86	45.86	45.86	570,718	-0.41(-0.89%)
Sep 03, 2015	46.60	46.99	46.23	46.27	502,544	-0.25(-0.54%)
Sep 02, 2015	46.03	46.52	45.64	46.52	677,155	+1.04(+2.29%)
Sep 01, 2015	45.53	45.91	45.00	45.48	1,510,553	-1.07(-2.29%)
Aug 31, 2015	46.97	47.26	46.45	46.55	727,169	-0.48(-1.01%)
Aug 28, 2015	46.34	47.08	46.19	47.03	592,223	+0.73(+1.59%)
Aug 27, 2015	46.69	46.79	45.74	46.29	1,139,867	-0.14(-0.31%)
Aug 26, 2015	46.17	46.43	45.26	46.43	1,115,883	+1.16(+2.55%)
Aug 25, 2015	45.48	46.24	44.82	45.28	1,348,144	+0.88(+1.98%)
Aug 24, 2015	44.89	46.05	43.91	44.40	2,029,986	-2.65(-5.64%)
Aug 21, 2015	47.90	48.15	47.03	47.05	947,771	-1.28(-2.65%)
Aug 20, 2015	48.36	48.95	47.94	48.33	937,370	-0.47(-0.97%)
Aug 19, 2015	49.02	49.07	48.28	48.81	517,804	-0.39(-0.78%)
Aug 18, 2015	49.40	49.85	49.18	49.19	568,853	-0.10(-0.20%)
Aug 17, 2015	49.51	49.95	48.98	49.29	1,022,220	-0.49(-0.98%)
Aug 14, 2015	49.03	49.82	48.99	49.78	411,972	+0.49(+0.99%)
Aug 13, 2015	48.81	49.60	48.73	49.29	417,094	+0.11(+0.22%)
Aug 12, 2015	48.87	49.24	48.42	49.19	704,215	+0.02(+0.04%)
Aug 11, 2015	48.95	49.66	48.77	49.17	574,538	-0.25(-0.51%)
Aug 10, 2015	49.21	49.56	49.15	49.42	798,831	+0.50(+1.02%)
Aug 07, 2015	48.90	49.14	48.14	48.92	988,819	+0.04(+0.09%)
Aug 06, 2015	49.79	50.19	48.45	48.87	991,778	-0.64(-1.30%)
Aug 05, 2015	49.90	50.00	49.23	49.52	917,957	-0.31(-0.63%)
Aug 04, 2015	50.61	50.84	49.50	49.83	1,538,324	+0.45(+0.90%)
Aug 03, 2015	51.42	51.69	49.20	49.38	1,502,884	-2.27(-4.40%)
Jul 31, 2015	50.36	52.43	50.36	51.66	2,263,130	+1.63(+3.26%)
Jul 30, 2015	49.03	50.15	49.03	50.02	1,208,772	+0.18(+0.36%)
Jul 29, 2015	50.27	50.32	49.31	49.85	1,207,967	-0.70(-1.38%)
Jul 28, 2015	49.56	50.80	49.22	50.54	1,190,849	+1.36(+2.77%)
Jul 27, 2015	49.87	50.23	49.06	49.18	882,559	-0.67(-1.34%)
Jul 24, 2015	50.02	50.50	49.76	49.85	868,252	-0.31(-0.62%)
Jul 23, 2015	50.46	50.46	50.07	50.16	1,072,548	-0.25(-0.50%)
Jul 22, 2015	50.59	50.59	50.11	50.41	1,058,783	-0.19(-0.37%)
Jul 21, 2015	50.92	50.99	50.40	50.59	752,690	-0.32(-0.63%)
Jul 20, 2015	51.23	51.23	50.68	50.92	716,549	-0.20(-0.38%)
Jul 17, 2015	51.50	51.50	51.01	51.11	670,184	-0.40(-0.78%)
Jul 16, 2015	51.50	51.61	51.24	51.51	548,784	+0.45(+0.87%)
Jul 15, 2015	51.33	51.41	50.73	51.07	681,216	-0.26(-0.50%)
Jul 14, 2015	51.00	51.45	50.26	51.33	746,664	+0.16(+0.31%)
Jul 13, 2015	51.33	51.62	50.69	51.16	899,855	+0.31(+0.61%)
Jul 10, 2015	50.82	51.04	50.40	50.85	678,905	+0.25(+0.49%)
Jul 09, 2015	50.14	50.85	49.85	50.60	840,232	+0.68(+1.36%)
Jul 08, 2015	50.30	50.78	49.81	49.93	941,697	-0.55(-1.09%)
Jul 07, 2015	49.59	50.54	49.30	50.48	1,026,246	+1.11(+2.26%)
Jul 06, 2015	49.05	49.50	48.89	49.36	2,485,465	+0.06(+0.13%)
Jul 02, 2015	49.50	49.30	49.30	49.30	946,176	+0.01(+0.02%)

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.