Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		57.08	57.08	57.08	0	-0.36(-0.62%)
Dec 29, 2016	56.87	57.45	56.81	57.44	686,399	+0.70(+1.23%)
Dec 28, 2016	57.21	57.41	56.61	56.74	559,923	-0.17(-0.29%)
Dec 27, 2016	57.02	57.60	56.84	56.91	373,664	-0.16(-0.27%)
Dec 23, 2016		57.06	57.06	57.06	0	+0.38(+0.67%)
Dec 22, 2016	56.63	56.94	56.40	56.69	642,150	+0.00(+0.00%)
Dec 21, 2016	56.85	57.17	56.55	56.69	663,012	-0.38(-0.66%)
Dec 20, 2016	57.31	57.31	56.36	57.06	1,116,192	-0.25(-0.43%)
Dec 19, 2016	57.12	57.71	57.12	57.31	738,411	-0.21(-0.37%)
Dec 16, 2016	57.01	58.02	55.32	57.52	2,279,159	+0.20(+0.35%)
Dec 15, 2016	56.70	57.53	56.62	57.32	763,441	+0.09(+0.16%)
Dec 14, 2016	57.52	57.85	57.01	57.23	726,392	-0.40(-0.69%)
Dec 13, 2016	57.64	58.33	57.40	57.62	1,298,945	-0.12(-0.21%)
Dec 12, 2016	57.04	57.87	56.82	57.74	742,744	+0.50(+0.87%)
Dec 09, 2016	56.58	57.30	56.23	57.25	643,046	+0.79(+1.40%)
Dec 08, 2016	55.44	56.47	55.44	56.46	711,016	+0.95(+1.71%)
Dec 07, 2016	55.05	55.74	54.01	55.51	763,509	+0.52(+0.94%)
Dec 06, 2016	55.13	55.13	54.03	54.99	845,037	-0.14(-0.25%)
Dec 05, 2016	54.96	55.26	54.77	55.13	864,860	+0.38(+0.69%)
Dec 02, 2016	54.69	55.22	54.52	54.75	792,707	-0.04(-0.07%)
Dec 01, 2016	56.38	56.54	54.60	54.79	1,020,405	-1.77(-3.12%)
Nov 30, 2016	56.89	57.01	56.46	56.56	1,781,728	-0.58(-1.01%)
Nov 29, 2016	55.97	57.37	55.90	57.14	2,701,172	+1.38(+2.47%)
Nov 28, 2016	54.23	55.83	54.23	55.76	1,691,800	+1.45(+2.68%)
Nov 25, 2016	54.04	54.46	53.84	54.30	245,929	+0.74(+1.37%)
Nov 23, 2016		53.57	53.57	53.57	0	+0.15(+0.28%)
Nov 22, 2016	54.15	54.21	52.85	53.42	853,105	-0.41(-0.77%)
Nov 21, 2016	53.49	54.07	53.39	53.83	616,820	-0.01(-0.02%)
Nov 18, 2016	54.19	54.29	53.72	53.84	558,849	-0.24(-0.44%)
Nov 17, 2016	53.24	54.58	53.02	54.08	566,238	+0.95(+1.78%)
Nov 16, 2016	53.56	53.83	53.04	53.14	711,540	-0.70(-1.30%)
Nov 15, 2016	53.84	54.06	53.49	53.83	794,456	-0.04(-0.07%)
Nov 14, 2016	54.86	54.98	53.68	53.87	1,153,049	-1.19(-2.16%)
Nov 11, 2016	54.26	55.19	53.96	55.06	1,138,084	+0.49(+0.89%)
Nov 10, 2016	54.32	54.86	53.95	54.57	1,172,493	+0.88(+1.65%)
Nov 09, 2016	52.28	53.70	52.06	53.69	1,067,481	+0.71(+1.34%)
Nov 08, 2016	52.97	53.52	52.90	52.98	787,810	-0.04(-0.07%)
Nov 07, 2016	53.35	53.44	52.81	53.02	1,024,408	+0.49(+0.94%)
Nov 04, 2016	52.40	52.94	52.06	52.52	843,520	+0.07(+0.14%)
Nov 03, 2016	52.81	53.11	52.33	52.45	675,406	-0.19(-0.36%)
Nov 02, 2016	52.92	53.38	52.54	52.64	1,345,823	-0.58(-1.08%)
Nov 01, 2016	54.76	54.76	53.18	53.22	1,143,245	-1.45(-2.66%)
Oct 31, 2016	54.61	54.96	54.27	54.67	1,756,684	-0.53(-0.96%)
Oct 28, 2016	55.28	55.56	54.54	55.20	783,563	+0.48(+0.87%)
Oct 27, 2016	55.53	55.53	54.46	54.73	1,957,765	-0.66(-1.19%)
Oct 26, 2016	57.11	57.11	53.93	55.38	4,499,242	-3.27(-5.58%)
Oct 25, 2016	58.37	59.07	58.28	58.66	1,104,140	+0.34(+0.58%)
Oct 24, 2016	59.07	59.07	58.18	58.32	613,527	+0.04(+0.06%)
Oct 21, 2016	57.89	58.39	57.71	58.28	599,700	+0.13(+0.22%)
Oct 20, 2016	58.56	58.98	57.96	58.16	954,183	-0.86(-1.46%)
Oct 19, 2016	59.17	59.42	58.82	59.02	738,173	-0.43(-0.72%)
Oct 18, 2016	59.34	59.52	58.93	59.45	602,951	+0.74(+1.26%)
Oct 17, 2016	58.93	58.99	58.54	58.71	799,514	-0.43(-0.73%)
Oct 14, 2016	59.19	59.87	58.94	59.14	1,061,962	+0.73(+1.25%)
Oct 13, 2016	58.06	58.43	57.76	58.40	571,208	-0.19(-0.33%)
Oct 12, 2016	58.70	58.88	58.50	58.60	414,591	-0.02(-0.03%)
Oct 11, 2016	59.52	59.52	58.21	58.61	947,081	-0.99(-1.66%)
Oct 10, 2016	58.90	59.99	58.90	59.60	864,236	+1.13(+1.92%)
Oct 07, 2016	59.22	59.35	58.05	58.48	1,355,991	-0.52(-0.88%)
Oct 06, 2016	58.42	59.19	58.23	59.00	584,760	+0.54(+0.92%)
Oct 05, 2016	58.65	59.00	58.26	58.46	905,819	-0.19(-0.33%)
Oct 04, 2016	58.90	59.84	58.36	58.65	785,796	-0.19(-0.33%)

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.