Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	28.37	27.34	26.29	26.92	3,710,587	-1.45(-5.12%)
Apr 28, 2011	28.35	28.61	28.29	28.37	1,448,775	-0.26(-0.91%)
Apr 27, 2011	28.30	28.63	28.22	28.63	826,603	+0.36(+1.28%)
Apr 26, 2011	28.10	28.47	28.02	28.27	631,354	+0.29(+1.03%)
Apr 25, 2011	28.20	28.23	27.83	27.98	459,010	-0.26(-0.93%)
Apr 21, 2011	28.07	28.40	28.04	28.24	582,174	+0.22(+0.78%)
Apr 20, 2011	27.86	28.06	27.84	28.02	758,795	+0.33(+1.19%)
Apr 19, 2011	27.54	27.70	27.47	27.70	887,615	+0.13(+0.46%)
Apr 18, 2011	27.44	27.64	27.35	27.57	1,832,229	+0.07(+0.25%)
Apr 15, 2011	27.28	27.59	27.27	27.50	931,314	+0.23(+0.84%)
Apr 14, 2011	27.18	27.35	26.99	27.27	1,708,380	+0.09(+0.34%)
Apr 13, 2011	27.06	27.23	26.98	27.18	2,452,072	+0.38(+1.42%)
Apr 12, 2011	26.43	26.80	26.34	26.80	1,363,566	+0.29(+1.08%)
Apr 11, 2011	26.46	26.61	26.34	26.51	773,849	+0.10(+0.38%)
Apr 08, 2011	26.34	26.54	26.31	26.41	1,240,605	+0.24(+0.94%)
Apr 07, 2011	26.28	26.41	26.11	26.17	1,097,276	-0.15(-0.58%)
Apr 06, 2011	25.79	26.55	25.78	26.32	1,769,643	+0.97(+3.83%)
Apr 05, 2011	24.92	25.38	24.86	25.35	1,603,445	+0.35(+1.38%)
Apr 04, 2011	25.24	25.32	24.87	25.00	1,309,758	-0.18(-0.70%)
Apr 01, 2011	25.51	25.51	25.10	25.18	1,285,347	-0.14(-0.57%)
Mar 31, 2011	25.26	25.40	25.15	25.32	1,024,024	+0.04(+0.17%)
Mar 30, 2011	25.27	25.29	25.25	25.28	1,016,127	-0.12(-0.47%)
Mar 29, 2011	25.30	25.59	25.25	25.40	1,132,415	+0.05(+0.20%)
Mar 28, 2011	25.45	25.54	25.33	25.35	1,088,940	-0.02(-0.07%)
Mar 25, 2011	25.06	25.56	25.03	25.37	799,139	+0.31(+1.25%)
Mar 24, 2011	25.12	25.18	24.68	25.05	1,798,046	-0.03(-0.13%)
Mar 23, 2011	25.60	25.60	24.93	25.09	1,517,355	-0.62(-2.43%)
Mar 22, 2011	25.71	25.86	25.65	25.71	784,815	-0.06(-0.23%)
Mar 21, 2011	26.01	26.02	25.70	25.77	855,103	+0.38(+1.50%)
Mar 18, 2011	25.59	25.84	25.32	25.39	1,203,881	-0.08(-0.33%)
Mar 17, 2011	25.53	25.64	25.39	25.48	1,190,656	+0.24(+0.97%)
Mar 16, 2011	25.31	25.48	25.15	25.23	1,271,925	-0.15(-0.60%)
Mar 15, 2011	25.32	25.52	25.32	25.38	964,133	-0.47(-1.83%)
Mar 14, 2011	26.09	26.25	25.77	25.86	804,893	-0.43(-1.64%)
Mar 11, 2011	26.07	26.37	25.93	26.29	634,790	+0.15(+0.58%)
Mar 10, 2011	26.23	26.32	26.00	26.13	805,739	-0.41(-1.53%)
Mar 09, 2011	26.72	26.88	26.40	26.54	1,276,240	-0.60(-2.21%)
Mar 08, 2011	26.89	27.21	26.61	27.14	853,460	+0.30(+1.13%)
Mar 07, 2011	27.03	27.10	26.76	26.83	1,269,430	-0.13(-0.47%)
Mar 04, 2011	27.29	27.32	26.80	26.96	960,173	-0.50(-1.81%)
Mar 03, 2011	26.93	27.54	26.89	27.46	981,802	+0.73(+2.75%)
Mar 02, 2011	26.46	26.90	26.35	26.72	1,119,795	+0.16(+0.60%)
Mar 01, 2011	26.76	26.92	26.38	26.56	970,405	-0.11(-0.41%)
Feb 28, 2011	26.57	26.79	26.56	26.67	846,120	+0.12(+0.45%)
Feb 25, 2011	26.25	26.56	26.13	26.56	1,058,704	+0.30(+1.16%)
Feb 24, 2011	26.51	26.65	26.09	26.25	1,384,215	-0.32(-1.21%)
Feb 23, 2011	26.99	27.05	26.43	26.57	982,810	-0.43(-1.59%)
Feb 22, 2011	27.40	27.40	26.93	27.00	958,792	-0.72(-2.59%)
Feb 18, 2011	27.56	27.80	27.54	27.72	530,102	+0.09(+0.34%)
Feb 17, 2011	27.56	27.75	27.43	27.63	828,043	+0.00(+0.00%)
Feb 16, 2011	27.43	27.75	27.39	27.63	1,112,602	+0.32(+1.17%)
Feb 15, 2011	27.15	27.52	27.14	27.31	1,091,678	+0.19(+0.68%)
Feb 14, 2011	27.27	27.27	26.87	27.12	1,176,172	-0.24(-0.89%)
Feb 11, 2011	27.15	27.40	26.99	27.37	1,156,691	+0.12(+0.43%)
Feb 10, 2011	27.10	27.36	27.10	27.25	1,117,590	+0.01(+0.03%)
Feb 09, 2011	27.43	27.43	27.17	27.24	1,024,035	-0.31(-1.13%)
Feb 08, 2011	27.43	27.61	27.31	27.55	1,176,829	+0.22(+0.80%)
Feb 07, 2011	27.19	27.59	27.14	27.33	1,020,657	+0.15(+0.56%)
Feb 04, 2011	27.19	27.34	26.96	27.18	1,395,113	+0.16(+0.59%)
Feb 03, 2011	26.64	27.06	26.59	27.02	1,729,417	+0.41(+1.55%)
Feb 02, 2011	26.00	26.69	25.96	26.61	2,444,028	+0.63(+2.44%)

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.