RESMED $49.43

down -0.59


24/5/2013 04:24 PM  |  NYSE : RMD  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

RMD historical data

Date Open High Low Close Volume
5/24/2013 49.57 49.59 49.05 49.43 6115
5/23/2013 49.49 50.12 49.30 50.02 7584
5/22/2013 50.10 50.81 49.56 49.72 6058
5/21/2013 49.76 50.23 49.59 50.08 5407
5/20/2013 49.99 50.39 49.85 49.98 4277
5/17/2013 49.92 50.28 49.76 50.07 4728
5/16/2013 49.54 50.18 49.37 49.80 10539
5/15/2013 50.94 50.94 50.23 50.54 8366
5/14/2013 50.85 51.40 50.78 51.17 7259
5/13/2013 50.57 51.22 50.56 50.89 7758
5/10/2013 50.00 50.82 49.94 50.77 7778
5/9/2013 49.58 50.30 49.41 50.15 12071
5/8/2013 49.00 49.83 48.81 49.83 16402
5/7/2013 47.49 47.80 47.27 47.80 8183
5/6/2013 47.79 47.89 47.43 47.49 10086
5/3/2013 48.05 48.15 47.75 47.89 7813
5/2/2013 47.44 47.84 47.42 47.62 10402
5/1/2013 48.00 48.17 47.33 47.40 9777
4/30/2013 47.38 48.03 47.29 48.02 15996
4/29/2013 46.95 47.61 46.95 47.18 15106
4/26/2013 45.49 46.87 45.22 46.15 17410
4/25/2013 45.79 46.10 45.42 45.52 13651
4/24/2013 46.13 46.43 45.72 45.75 9231
4/23/2013 45.47 46.60 45.39 46.23 11241
4/22/2013 44.45 45.60 44.31 45.47 12251
4/19/2013 44.12 44.37 43.90 44.02 12995
4/18/2013 44.57 44.74 44.02 44.04 4512
4/17/2013 44.68 44.68 44.01 44.50 6619
4/16/2013 44.69 45.12 44.62 44.89 11870
4/15/2013 45.64 45.73 44.04 44.04 11926
4/12/2013 46.14 46.64 45.60 45.73 7074
4/11/2013 46.05 46.77 45.99 46.17 11293
4/10/2013 46.27 46.29 45.77 45.99 12394
4/9/2013 45.98 46.83 45.98 46.28 8724
4/8/2013 46.53 46.70 46.00 46.38 10026
4/5/2013 45.75 46.82 45.44 46.77 9356
4/4/2013 46.19 46.58 45.79 46.49 6639
4/3/2013 46.34 46.55 45.99 46.03 14619
4/2/2013 46.33 46.75 46.13 46.40 14703
4/1/2013 46.67 46.67 45.81 46.35 7453
3/28/2013 45.85 46.40 45.47 46.36 11615
3/27/2013 45.16 46.20 45.05 45.87 12951
3/26/2013 43.96 45.45 43.96 45.29 13410
3/25/2013 44.31 44.37 43.22 43.55 12467
3/22/2013 44.42 44.68 44.13 44.16 8382
3/21/2013 44.30 44.63 44.19 44.35 8998
3/20/2013 44.30 44.73 44.22 44.65 7541
3/19/2013 43.74 44.22 43.40 43.93 6950
3/18/2013 43.03 43.80 42.91 43.59 9873
3/15/2013 43.74 43.93 43.32 43.37 9461
3/14/2013 43.56 43.81 43.27 43.74 9581
3/13/2013 43.84 43.86 43.33 43.39 13915
3/12/2013 43.91 43.91 43.42 43.70 14986
3/11/2013 43.71 44.12 43.46 43.85 13836
3/8/2013 43.93 44.23 43.63 43.75 8024
3/7/2013 44.80 44.85 43.30 43.67 17940
3/6/2013 45.33 45.65 44.82 45.01 6828
3/5/2013 44.22 45.49 44.22 45.17 10137
3/4/2013 43.31 44.18 43.31 44.11 5675
3/1/2013 44.11 44.29 43.43 43.63 11530
2/28/2013 43.62 44.81 43.60 44.49 15403
2/27/2013 43.00 43.77 42.76 43.70 5168
2/26/2013 43.01 43.46 43.00 43.14 8924
2/25/2013 43.28 43.63 42.79 42.79 8489
2/22/2013 42.78 43.62 42.78 43.13 14968
2/21/2013 42.70 42.82 41.98 42.36 8522
2/20/2013 43.48 43.81 42.87 42.89 13251
2/19/2013 43.08 43.31 42.61 43.24 14208
2/15/2013 43.21 43.37 42.61 42.66 9792
2/14/2013 43.26 43.40 42.65 43.18 10850
2/13/2013 43.79 43.84 43.30 43.54 11601
2/12/2013 43.52 43.74 43.50 43.65 10521
2/11/2013 43.91 43.93 43.39 43.60 7559
2/8/2013 44.33 44.38 44.00 44.09 7888
2/7/2013 44.30 44.50 43.93 44.25 8444
2/6/2013 44.24 44.36 44.12 44.34 6413
2/5/2013 44.56 44.73 44.15 44.30 11470
2/4/2013 44.27 44.51 44.03 44.39 9715
2/1/2013 44.66 45.17 44.20 44.47 14292
1/31/2013 43.97 43.97 43.30 43.80 33586
1/30/2013 47.61 48.05 46.75 46.84 14465
1/29/2013 47.97 47.99 47.19 47.55 16795
1/28/2013 48.21 48.43 48.02 48.37 11233
1/25/2013 46.86 48.47 46.86 48.31 32852
1/24/2013 45.17 45.62 44.90 45.47 9435
1/23/2013 44.86 45.45 44.32 45.13 15411
1/22/2013 44.78 45.00 44.15 45.00 15768
1/18/2013 44.50 44.75 44.24 44.59 6721
1/17/2013 44.53 44.53 44.04 44.37 9111
1/16/2013 44.22 44.65 44.06 44.55 10788
1/15/2013 43.79 44.11 43.60 43.94 8273
1/14/2013 43.77 43.91 43.54 43.75 4214
1/11/2013 44.15 44.47 43.50 43.66 8056
1/10/2013 44.07 44.19 43.68 44.06 3470
1/9/2013 43.51 44.32 43.50 43.81 7802
1/8/2013 43.28 43.48 42.89 43.46 7520
1/7/2013 42.80 43.13 42.80 43.00 4703
1/4/2013 42.70 43.06 42.62 42.86 4088
1/3/2013 42.40 42.79 42.35 42.71 6735
1/2/2013 42.45 42.80 42.15 42.48 6458
Marketplace
Trading Center