Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.19	18.31	17.73	17.84	2,247,291	-0.23(-1.26%)
Apr 27, 2007	18.40	18.57	17.90	18.06	2,795,549	-0.02(-0.12%)
Apr 26, 2007	17.98	18.33	17.98	18.09	2,006,998	+0.10(+0.56%)
Apr 25, 2007	18.51	18.74	17.86	17.98	4,776,636	-0.52(-2.83%)
Apr 24, 2007	17.58	18.63	17.42	18.51	15,339,153	-2.02(-9.85%)
Apr 23, 2007	20.69	20.93	20.47	20.53	1,529,390	+0.08(+0.41%)
Apr 20, 2007	20.26	20.47	20.17	20.44	1,795,226	+0.53(+2.67%)
Apr 19, 2007	19.91	20.03	19.67	19.91	1,371,357	-0.23(-1.15%)
Apr 18, 2007	20.17	20.23	19.90	20.15	2,351,031	-0.30(-1.49%)
Apr 17, 2007	20.77	20.77	20.36	20.45	1,739,074	-0.38(-1.84%)
Apr 16, 2007	21.08	21.35	20.78	20.83	1,646,907	-0.14(-0.68%)
Apr 13, 2007	20.96	21.02	20.83	20.98	635,922	+0.02(+0.10%)
Apr 12, 2007	20.93	20.97	20.82	20.96	1,161,964	-0.11(-0.50%)
Apr 11, 2007	21.50	21.50	21.00	21.06	896,547	-0.64(-2.94%)
Apr 10, 2007	21.55	21.91	21.55	21.70	579,296	+0.15(+0.69%)
Apr 09, 2007	21.62	21.69	21.44	21.55	322,937	-0.07(-0.31%)
Apr 05, 2007	21.26	21.79	21.13	21.62	676,201	+0.39(+1.83%)
Apr 04, 2007	21.34	21.41	21.14	21.23	927,822	-0.03(-0.14%)
Apr 03, 2007	21.22	21.50	21.13	21.26	868,826	+0.06(+0.28%)
Apr 02, 2007	21.19	21.20	20.93	21.20	951,278	-0.06(-0.28%)
Mar 30, 2007	21.29	21.43	21.19	21.26	741,357	-0.05(-0.26%)
Mar 29, 2007	21.43	21.44	21.12	21.31	1,248,389	+0.11(+0.54%)
Mar 28, 2007	21.21	21.31	21.11	21.20	983,737	-0.12(-0.55%)
Mar 27, 2007	21.53	21.53	21.32	21.32	809,593	-0.29(-1.35%)
Mar 26, 2007	21.39	21.68	21.39	21.61	1,494,087	+0.22(+1.05%)
Mar 23, 2007	21.02	21.45	21.02	21.39	1,610,420	+0.62(+3.01%)
Mar 22, 2007	20.73	20.96	20.56	20.76	1,225,644	+0.22(+1.07%)
Mar 21, 2007	20.17	20.55	20.14	20.54	798,599	+0.13(+0.64%)
Mar 20, 2007	20.25	20.41	19.95	20.41	1,033,730	+0.00(+0.00%)
Mar 19, 2007	20.28	20.47	20.28	20.41	898,914	+0.33(+1.64%)
Mar 16, 2007	20.09	20.22	19.93	20.08	920,240	+0.12(+0.59%)
Mar 15, 2007	19.77	19.98	19.76	19.96	935,403	+0.29(+1.46%)
Mar 14, 2007	19.95	19.95	19.45	19.68	1,845,692	-0.27(-1.38%)
Mar 13, 2007	20.23	20.31	19.89	19.95	826,652	-0.27(-1.36%)
Mar 12, 2007	20.10	20.24	19.95	20.23	836,840	+0.27(+1.37%)
Mar 09, 2007	19.92	20.00	19.85	19.95	656,535	+0.16(+0.81%)
Mar 08, 2007	19.87	20.05	19.69	19.79	1,062,398	+0.15(+0.77%)
Mar 07, 2007	19.92	20.07	19.58	19.64	1,485,557	-0.03(-0.13%)
Mar 06, 2007	19.19	19.71	19.19	19.66	1,835,741	+0.60(+3.12%)
Mar 05, 2007	19.25	19.41	18.89	19.07	1,998,513	-0.41(-2.10%)
Mar 02, 2007	19.64	19.90	19.46	19.48	1,520,149	-0.49(-2.43%)
Mar 01, 2007	20.13	20.17	19.81	19.96	1,451,067	-0.18(-0.90%)
Feb 28, 2007	19.94	20.47	19.77	20.15	1,173,045	+0.18(+0.89%)
Feb 27, 2007	20.44	20.47	19.74	19.97	1,058,844	-0.75(-3.63%)
Feb 26, 2007	20.80	20.85	20.63	20.72	734,791	-0.19(-0.93%)
Feb 23, 2007	20.93	20.97	20.68	20.91	861,007	+0.07(+0.34%)
Feb 22, 2007	20.81	20.95	20.73	20.84	941,564	+0.05(+0.26%)
Feb 21, 2007	20.85	20.90	20.71	20.79	1,056,238	-0.07(-0.32%)
Feb 20, 2007	20.96	21.10	20.74	20.85	841,579	-0.16(-0.78%)
Feb 16, 2007	21.18	21.18	20.85	21.02	856,031	-0.23(-1.09%)
Feb 15, 2007	21.31	21.44	21.19	21.25	2,157,494	+0.34(+1.61%)
Feb 14, 2007	20.85	21.04	20.81	20.91	1,291,402	+0.05(+0.22%)
Feb 13, 2007	20.85	20.92	20.72	20.87	2,320,246	+0.35(+1.69%)
Feb 12, 2007	20.47	20.61	20.39	20.52	2,254,825	+0.24(+1.19%)
Feb 09, 2007	20.89	20.90	20.22	20.28	2,674,951	-0.86(-4.05%)
Feb 08, 2007	21.16	21.36	20.86	21.14	2,567,148	+0.03(+0.16%)
Feb 07, 2007	21.74	21.74	20.63	21.10	7,059,124	-1.73(-7.56%)
Feb 06, 2007	22.60	22.98	22.57	22.83	1,041,075	-0.07(-0.30%)
Feb 05, 2007	23.28	23.70	22.54	22.90	1,728,412	-0.00(-0.02%)
Feb 02, 2007	22.58	23.21	22.32	22.90	3,239,321	+0.71(+3.20%)

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.