Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.24	18.39	18.07	18.20	1,446,840	-0.12(-0.65%)
Apr 29, 2008	18.06	18.39	17.92	18.32	1,224,113	+0.19(+1.05%)
Apr 28, 2008	17.82	18.22	17.74	18.13	1,414,883	+0.28(+1.56%)
Apr 25, 2008	18.01	18.01	17.65	17.85	820,487	+0.02(+0.12%)
Apr 24, 2008	17.79	18.09	17.73	17.83	1,092,138	+0.05(+0.26%)
Apr 23, 2008	17.79	18.01	17.66	17.78	722,803	+0.05(+0.29%)
Apr 22, 2008	17.73	17.80	17.61	17.73	1,250,626	-0.06(-0.33%)
Apr 21, 2008	17.74	17.82	17.59	17.79	1,599,765	-0.08(-0.47%)
Apr 18, 2008	17.99	18.14	17.77	17.87	1,368,051	+0.00(+0.02%)
Apr 17, 2008	17.83	17.99	17.73	17.87	3,159,892	-0.05(-0.28%)
Apr 16, 2008	17.95	18.14	17.85	17.92	1,524,324	+0.09(+0.50%)
Apr 15, 2008	17.71	18.00	17.67	17.83	2,171,873	+0.08(+0.48%)
Apr 14, 2008	17.76	17.79	17.12	17.75	1,885,852	-0.11(-0.61%)
Apr 11, 2008	17.93	18.08	17.73	17.86	1,611,842	-0.42(-2.31%)
Apr 10, 2008	18.49	18.72	18.08	18.28	2,580,416	-0.45(-2.41%)
Apr 09, 2008	19.08	19.19	18.67	18.73	710,082	-0.29(-1.51%)
Apr 08, 2008	19.11	19.14	18.81	19.02	816,938	-0.11(-0.57%)
Apr 07, 2008	19.20	19.27	18.95	19.13	663,406	+0.07(+0.35%)
Apr 04, 2008	18.88	19.13	18.81	19.06	1,172,026	+0.17(+0.92%)
Apr 03, 2008	18.56	19.06	18.56	18.89	1,555,452	+0.45(+2.43%)
Apr 02, 2008	18.27	18.64	18.17	18.44	1,132,802	+0.05(+0.25%)
Apr 01, 2008	17.93	18.44	17.86	18.39	1,166,174	+0.59(+3.32%)
Mar 31, 2008	17.62	17.84	17.36	17.80	1,542,421	+0.07(+0.38%)
Mar 28, 2008	18.24	18.24	17.61	17.74	1,333,417	+0.24(+1.38%)
Mar 27, 2008	17.38	17.57	17.32	17.49	1,619,423	-0.01(-0.07%)
Mar 26, 2008	17.52	17.60	17.27	17.51	1,496,456	-0.36(-2.03%)
Mar 25, 2008	17.57	18.04	17.44	17.87	1,381,071	+0.27(+1.56%)
Mar 24, 2008	17.59	17.84	17.50	17.60	1,266,974	+0.00(+0.02%)
Mar 21, 2008	17.45	17.59	17.19	17.59	1,269,002	+0.00(+0.00%)
Mar 20, 2008	17.45	17.59	17.19	17.59	1,269,002	+0.07(+0.39%)
Mar 19, 2008	17.95	18.11	17.52	17.52	869,681	-0.30(-1.68%)
Mar 18, 2008	17.06	17.94	16.93	17.82	1,972,214	+1.00(+5.92%)
Mar 17, 2008	17.34	17.36	16.71	16.83	2,236,878	-0.85(-4.82%)
Mar 14, 2008	17.93	18.09	17.56	17.68	3,226,157	+0.16(+0.91%)
Mar 13, 2008	17.22	17.65	17.13	17.52	1,880,275	+0.35(+2.07%)
Mar 12, 2008	17.06	17.52	17.06	17.17	1,526,546	+0.16(+0.97%)
Mar 11, 2008	16.83	17.03	16.57	17.00	1,826,027	+0.46(+2.75%)
Mar 10, 2008	16.76	16.83	16.50	16.54	1,026,622	-0.13(-0.78%)
Mar 07, 2008	16.69	16.90	16.59	16.68	1,287,128	-0.13(-0.78%)
Mar 06, 2008	16.99	17.20	16.78	16.81	1,258,103	-0.29(-1.70%)
Mar 05, 2008	17.18	17.30	17.02	17.10	1,260,236	-0.09(-0.50%)
Mar 04, 2008	17.10	17.36	17.09	17.18	1,042,278	-0.12(-0.71%)
Mar 03, 2008	17.09	17.39	17.09	17.30	1,182,996	+0.22(+1.26%)
Feb 29, 2008	17.51	17.51	17.03	17.09	1,672,058	-0.64(-3.62%)
Feb 28, 2008	17.76	17.90	17.62	17.73	881,857	-0.22(-1.25%)
Feb 27, 2008	17.60	18.18	17.52	17.95	1,310,778	+0.40(+2.26%)
Feb 26, 2008	17.35	17.67	17.25	17.56	2,801,153	+0.19(+1.09%)
Feb 25, 2008	17.28	17.61	17.06	17.37	1,808,603	+0.03(+0.19%)
Feb 22, 2008	17.22	17.38	17.09	17.33	1,208,751	+0.05(+0.29%)
Feb 21, 2008	17.62	17.62	17.25	17.28	1,348,137	-0.39(-2.20%)
Feb 20, 2008	17.23	17.71	8.657	17.67	1,927,908	+0.08(+0.48%)
Feb 19, 2008	17.67	17.73	17.49	17.59	1,752,875	+0.07(+0.41%)
Feb 18, 2008	17.58	17.79	17.49	17.52	0	+0.00(+0.00%)
Feb 15, 2008	17.58	17.79	17.49	17.52	1,021,912	-0.11(-0.62%)
Feb 14, 2008	18.15	18.15	17.60	17.63	1,553,556	-0.18(-1.02%)
Feb 13, 2008	18.05	18.14	17.78	17.81	1,679,372	-0.13(-0.71%)
Feb 12, 2008	17.76	18.06	17.62	17.93	2,419,303	-0.15(-0.84%)
Feb 11, 2008	18.15	18.35	17.76	18.09	1,985,723	-0.22(-1.18%)
Feb 08, 2008	17.61	18.90	17.41	18.30	6,354,846	-0.41(-2.19%)
Feb 07, 2008	18.63	18.95	18.52	18.71	2,283,624	+0.03(+0.14%)
Feb 06, 2008	18.92	18.94	18.29	18.68	2,377,830	-0.17(-0.90%)
Feb 05, 2008	19.25	19.41	18.82	18.85	1,925,372	-0.81(-4.12%)
Feb 04, 2008	19.83	19.97	19.62	19.66	1,003,914	-0.36(-1.81%)

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.