Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Resmed Inc
(NY:
RMD
)
206.33
-3.01 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
5.317
5.354
5.316
5.348
419,351
-0.00(-0.06%)
May 27, 2004
5.343
5.359
5.290
5.351
736,120
+0.05(+0.93%)
May 26, 2004
5.264
5.324
5.235
5.302
549,003
+0.07(+1.29%)
May 25, 2004
5.175
5.238
5.165
5.235
708,100
+0.07(+1.45%)
May 24, 2004
5.117
5.174
5.111
5.160
662,983
+0.04(+0.82%)
May 21, 2004
5.127
5.127
5.082
5.118
553,277
+0.02(+0.33%)
May 20, 2004
5.096
5.110
5.054
5.101
395,605
-0.02(-0.47%)
May 19, 2004
5.161
5.179
5.122
5.125
633,538
+0.01(+0.16%)
May 18, 2004
5.017
5.122
5.017
5.117
856,749
+0.17(+3.38%)
May 17, 2004
5.027
5.028
4.948
4.949
827,779
-0.10(-1.92%)
May 14, 2004
5.046
5.072
5.023
5.046
589,846
+0.01(+0.13%)
May 13, 2004
4.980
5.054
4.976
5.040
994,475
+0.01(+0.25%)
May 12, 2004
5.032
5.055
4.990
5.027
890,468
-0.00(-0.08%)
May 11, 2004
5.001
5.064
5.001
5.031
519,083
+0.02(+0.40%)
May 10, 2004
5.025
5.046
4.982
5.011
822,555
-0.13(-2.56%)
May 07, 2004
5.232
5.241
5.141
5.143
632,589
-0.09(-1.73%)
May 06, 2004
5.296
5.296
5.234
5.234
614,067
-0.11(-1.99%)
May 05, 2004
5.238
5.359
5.206
5.340
1,072,836
+0.09(+1.75%)
May 04, 2004
5.162
5.259
5.162
5.248
731,371
+0.06(+1.20%)
May 03, 2004
5.187
5.210
5.154
5.186
900,917
-0.00(-0.04%)
Apr 30, 2004
5.211
5.211
5.127
5.188
1,622,790
-0.03(-0.50%)
Apr 29, 2004
5.164
5.247
5.164
5.215
1,268,027
-0.02(-0.42%)
Apr 28, 2004
5.202
5.247
5.182
5.237
1,265,653
+0.03(+0.67%)
Apr 27, 2004
5.106
5.251
5.106
5.202
1,386,281
+0.17(+3.37%)
Apr 26, 2004
5.064
5.132
5.017
5.032
440,247
-0.03(-0.62%)
Apr 23, 2004
5.064
5.078
5.032
5.064
643,987
-0.02(-0.31%)
Apr 22, 2004
5.050
5.080
5.020
5.080
587,471
+0.05(+0.90%)
Apr 21, 2004
4.911
5.038
4.885
5.035
965,030
+0.11(+2.27%)
Apr 20, 2004
4.927
4.937
4.901
4.923
375,184
+0.00(+0.02%)
Apr 19, 2004
4.917
4.948
4.883
4.922
359,986
+0.01(+0.13%)
Apr 16, 2004
4.897
4.927
4.891
4.916
442,622
+0.02(+0.41%)
Apr 15, 2004
4.878
4.902
4.870
4.896
752,268
+0.03(+0.52%)
Apr 14, 2004
4.840
4.875
4.840
4.870
1,683,104
-0.04(-0.73%)
Apr 13, 2004
4.916
4.926
4.896
4.906
1,028,194
-0.03(-0.64%)
Apr 12, 2004
4.912
4.938
4.885
4.938
390,381
+0.03(+0.54%)
Apr 08, 2004
4.938
4.966
4.911
4.911
615,017
-0.02(-0.34%)
Apr 07, 2004
4.905
4.936
4.875
4.928
1,518,783
+0.04(+0.86%)
Apr 06, 2004
4.811
4.920
4.811
4.886
847,251
+0.07(+1.55%)
Apr 05, 2004
4.790
4.827
4.778
4.811
780,763
+0.06(+1.33%)
Apr 02, 2004
4.697
4.753
4.697
4.748
851,525
+0.03(+0.58%)
Apr 01, 2004
4.758
4.762
4.706
4.721
1,492,188
-0.04(-0.77%)
Mar 31, 2004
4.778
4.812
4.751
4.758
532,381
-0.02(-0.40%)
Mar 30, 2004
4.731
4.780
4.730
4.777
426,000
+0.05(+0.98%)
Mar 29, 2004
4.701
4.755
4.689
4.730
573,224
+0.02(+0.40%)
Mar 26, 2004
4.738
4.750
4.684
4.711
379,933
+0.03(+0.58%)
Mar 25, 2004
4.680
4.695
4.667
4.684
662,983
+0.01(+0.20%)
Mar 24, 2004
4.696
4.711
4.675
4.675
348,588
-0.02(-0.45%)
Mar 23, 2004
4.725
4.725
4.672
4.696
918,963
-0.03(-0.62%)
Mar 22, 2004
4.811
4.816
4.717
4.725
906,616
-0.10(-2.01%)
Mar 19, 2004
4.790
4.902
4.752
4.822
1,157,846
+0.04(+0.75%)
Mar 18, 2004
4.769
4.817
4.764
4.786
737,545
+0.03(+0.73%)
Mar 17, 2004
4.738
4.769
4.738
4.751
586,047
+0.04(+0.85%)
Mar 16, 2004
4.733
4.790
4.687
4.711
750,843
-0.02(-0.47%)
Mar 15, 2004
4.779
4.790
4.693
4.733
632,114
-0.07(-1.40%)
Mar 12, 2004
4.843
4.867
4.795
4.801
456,394
-0.03(-0.61%)
Mar 11, 2004
4.827
4.880
4.806
4.830
421,251
-0.04(-0.82%)
Mar 10, 2004
4.939
4.939
4.869
4.870
521,458
-0.07(-1.39%)
Mar 09, 2004
4.985
4.985
4.939
4.939
459,719
-0.05(-0.93%)
Mar 08, 2004
4.959
4.985
4.938
4.985
396,555
+0.03(+0.53%)
Mar 05, 2004
4.875
4.959
4.859
4.959
842,027
+0.06(+1.25%)
Mar 04, 2004
4.875
4.917
4.859
4.898
554,702
+0.02(+0.39%)
Mar 03, 2004
4.890
4.890
4.844
4.879
604,094
-0.04(-0.86%)
Mar 02, 2004
4.959
4.973
4.920
4.921
605,043
-0.05(-1.00%)
Mar 01, 2004
4.958
4.978
4.940
4.970
846,776
+0.02(+0.32%)
Feb 27, 2004
4.859
4.965
4.844
4.955
1,118,428
+0.08(+1.73%)
Feb 26, 2004
4.826
4.887
4.826
4.870
538,555
+0.05(+0.98%)
Feb 25, 2004
4.798
4.838
4.790
4.823
1,134,576
+0.03(+0.62%)
Feb 24, 2004
4.775
4.811
4.746
4.793
737,070
-0.02(-0.37%)
Feb 23, 2004
4.811
4.865
4.801
4.811
807,358
+0.03(+0.73%)
Feb 20, 2004
4.832
4.837
4.771
4.777
1,221,960
-0.08(-1.58%)
Feb 19, 2004
4.880
4.956
4.853
4.853
382,307
-0.01(-0.11%)
Feb 18, 2004
4.848
4.941
4.848
4.859
726,147
-0.01(-0.22%)
Feb 17, 2004
4.905
4.922
4.862
4.869
1,448,970
-0.12(-2.32%)
Feb 13, 2004
4.969
4.992
4.943
4.985
1,257,104
-0.01(-0.11%)
Feb 12, 2004
4.999
5.021
4.982
4.990
1,183,967
-0.06(-1.15%)
Feb 11, 2004
4.919
5.083
4.919
5.048
2,072,536
+0.14(+2.90%)
Feb 10, 2004
4.906
4.927
4.896
4.906
2,414,951
-0.05(-1.00%)
Feb 09, 2004
5.006
5.006
4.954
4.956
2,325,192
-0.08(-1.53%)
Feb 06, 2004
4.922
5.089
4.922
5.032
1,959,031
+0.08(+1.68%)
Feb 05, 2004
4.738
5.054
4.738
4.949
7,084,332
+0.18(+3.77%)
Feb 04, 2004
4.711
4.811
4.680
4.769
2,570,249
+0.03(+0.55%)
Feb 03, 2004
4.622
4.775
4.622
4.743
2,040,717
+0.09(+2.04%)
Feb 02, 2004
4.566
4.659
4.539
4.648
1,580,522
+0.01(+0.23%)
Jan 30, 2004
4.401
4.696
4.399
4.638
2,032,643
+0.23(+5.26%)
Jan 29, 2004
4.410
4.421
4.380
4.406
721,398
-0.03(-0.71%)
Jan 28, 2004
4.459
4.476
4.427
4.438
1,059,539
-0.06(-1.29%)
Jan 27, 2004
4.501
4.510
4.476
4.496
1,147,398
-0.05(-1.04%)
Jan 26, 2004
4.432
4.556
4.432
4.543
837,753
+0.03(+0.58%)
Jan 23, 2004
4.390
4.608
4.389
4.517
1,410,502
+0.11(+2.48%)
Jan 22, 2004
4.343
4.421
4.343
4.407
921,338
+0.06(+1.48%)
Jan 21, 2004
4.280
4.347
4.260
4.343
892,843
+0.06(+1.38%)
Jan 20, 2004
4.332
4.332
4.248
4.284
1,520,208
-0.07(-1.71%)
Jan 16, 2004
4.409
4.445
4.357
4.359
1,607,118
-0.02(-0.55%)
Jan 15, 2004
4.332
4.400
4.306
4.383
730,421
+0.06(+1.34%)
Jan 14, 2004
4.298
4.330
4.298
4.325
691,003
+0.02(+0.49%)
Jan 13, 2004
4.298
4.315
4.274
4.304
1,777,613
-0.08(-1.80%)
Jan 12, 2004
4.317
4.383
4.311
4.383
529,532
+0.03(+0.60%)
Jan 09, 2004
4.356
4.393
4.350
4.357
397,980
-0.02(-0.50%)
Jan 08, 2004
4.356
4.390
4.338
4.379
687,679
+0.05(+1.07%)
Jan 07, 2004
4.317
4.344
4.302
4.332
1,082,335
-0.03(-0.63%)
Jan 06, 2004
4.394
4.401
4.348
4.360
1,969,479
-0.06(-1.29%)
Jan 05, 2004
4.401
4.437
4.389
4.417
1,248,081
-0.01(-0.12%)
Jan 02, 2004
4.369
4.422
4.362
4.422
375,659
+0.05(+1.11%)
Dec 31, 2003
4.459
4.460
4.373
4.373
621,665
-0.09(-1.91%)
Dec 30, 2003
4.448
4.485
4.445
4.459
569,900
+0.04(+0.83%)
Dec 29, 2003
4.422
4.453
4.404
4.422
727,572
+0.02(+0.41%)
Dec 26, 2003
4.440
4.440
4.390
4.404
129,177
+0.02(+0.41%)
Dec 24, 2003
4.429
4.447
4.386
4.386
411,277
-0.04(-0.97%)
Dec 23, 2003
4.380
4.429
4.375
4.429
691,003
+0.06(+1.30%)
Dec 22, 2003
4.385
4.396
4.340
4.372
858,174
-0.03(-0.65%)
Dec 19, 2003
4.332
4.401
4.322
4.401
1,209,612
+0.03(+0.75%)
Dec 18, 2003
4.314
4.368
4.314
4.368
870,997
+0.01(+0.34%)
Dec 17, 2003
4.317
4.359
4.315
4.353
905,666
+0.01(+0.22%)
Dec 16, 2003
4.332
4.349
4.332
4.344
847,726
+0.01(+0.27%)
Dec 15, 2003
4.343
4.359
4.314
4.332
568,000
+0.01(+0.24%)
Dec 12, 2003
4.311
4.330
4.308
4.322
946,034
-0.03(-0.75%)
Dec 11, 2003
4.274
4.364
4.269
4.354
872,896
+0.05(+1.08%)
Dec 10, 2003
4.301
4.325
4.299
4.308
1,138,375
-0.05(-1.04%)
Dec 09, 2003
4.370
4.413
4.353
4.353
1,078,060
-0.05(-1.08%)
Dec 08, 2003
4.339
4.404
4.339
4.401
941,284
+0.05(+1.19%)
Dec 05, 2003
4.469
4.469
4.331
4.349
1,879,720
+0.12(+2.76%)
Dec 04, 2003
4.212
4.273
4.208
4.232
2,787,286
+0.14(+3.34%)
Dec 03, 2003
4.098
4.113
4.090
4.095
1,981,352
+0.09(+2.23%)
Dec 02, 2003
4.001
4.030
3.979
4.006
1,688,328
-0.09(-2.21%)
Dec 01, 2003
4.064
4.099
4.064
4.097
1,355,412
-0.01(-0.23%)
Nov 28, 2003
4.106
4.120
4.094
4.106
767,940
+0.00(+0.00%)
Nov 26, 2003
4.101
4.111
4.101
4.106
3,507,734
+0.00(+0.00%)
Nov 25, 2003
4.117
4.117
4.110
4.106
1,674,081
-0.02(-0.56%)
Nov 24, 2003
4.106
4.131
4.106
4.129
1,267,552
+0.03(+0.64%)
Nov 21, 2003
4.125
4.125
4.081
4.103
1,134,576
-0.03(-0.74%)
Nov 20, 2003
4.145
4.153
4.095
4.133
1,734,395
-0.04(-0.91%)
Nov 19, 2003
4.185
4.185
4.109
4.171
1,096,107
-0.01(-0.33%)
Nov 18, 2003
4.227
4.237
4.184
4.185
745,144
-0.04(-0.87%)
Nov 17, 2003
4.215
4.235
4.206
4.222
1,069,037
-0.03(-0.64%)
Nov 14, 2003
4.275
4.304
4.247
4.249
911,840
-0.03(-0.62%)
Nov 13, 2003
4.280
4.289
4.254
4.275
902,341
-0.07(-1.53%)
Nov 12, 2003
4.350
4.358
4.291
4.342
1,160,221
+0.07(+1.58%)
Nov 11, 2003
4.274
4.275
4.243
4.274
795,010
+0.05(+1.12%)
Nov 10, 2003
4.264
4.264
4.224
4.227
734,221
-0.03(-0.64%)
Nov 07, 2003
4.248
4.283
4.227
4.254
966,455
-0.04(-0.93%)
Nov 06, 2003
4.338
4.350
4.314
4.294
1,000,649
-0.03(-0.68%)
Nov 05, 2003
4.317
4.327
4.231
4.324
1,644,161
+0.09(+2.04%)
Nov 04, 2003
4.317
4.317
4.219
4.238
2,020,295
-0.13(-3.01%)
Nov 03, 2003
4.398
4.383
4.349
4.369
1,364,863
-0.03(-0.65%)
Oct 31, 2003
4.431
4.431
4.369
4.398
794,060
-0.03(-0.74%)
Oct 30, 2003
4.428
4.446
4.401
4.430
1,366,810
+0.08(+1.89%)
Oct 29, 2003
4.599
4.599
4.148
4.348
6,932,834
-0.25(-5.43%)
Oct 28, 2003
4.490
4.611
4.485
4.598
1,905,840
+0.11(+2.51%)
Oct 27, 2003
4.622
4.623
4.443
4.485
3,893,367
-0.26(-5.44%)
Oct 24, 2003
4.743
4.763
4.727
4.743
225,110
+0.00(+0.00%)
Oct 23, 2003
4.704
4.757
4.670
4.743
434,073
+0.00(+0.04%)
Oct 22, 2003
4.776
4.776
4.732
4.741
1,052,415
-0.03(-0.55%)
Oct 21, 2003
4.757
4.792
4.757
4.767
608,368
+0.01(+0.22%)
Oct 20, 2003
4.738
4.738
4.738
4.757
577,498
+0.02(+0.38%)
Oct 17, 2003
4.759
4.769
4.735
4.739
363,786
-0.05(-1.01%)
Oct 16, 2003
4.773
4.787
4.761
4.787
418,876
-0.00(-0.09%)
Oct 15, 2003
4.780
4.805
4.757
4.791
605,993
+0.01(+0.22%)
Oct 14, 2003
4.800
4.808
4.781
4.781
588,896
-0.06(-1.18%)
Oct 13, 2003
4.861
4.861
4.822
4.838
428,849
-0.02(-0.48%)
Oct 10, 2003
4.872
4.872
4.844
4.861
288,749
+0.03(+0.59%)
Oct 09, 2003
4.842
4.880
4.842
4.832
497,712
-0.02(-0.33%)
Oct 08, 2003
4.832
4.885
4.813
4.848
634,963
+0.01(+0.17%)
Oct 07, 2003
4.895
4.868
4.822
4.840
981,177
-0.05(-1.12%)
Oct 06, 2003
4.832
4.913
4.832
4.895
684,354
+0.05(+1.07%)
Oct 03, 2003
4.861
4.875
4.812
4.843
753,692
+0.02(+0.46%)
Oct 02, 2003
4.808
4.869
4.788
4.821
1,181,117
+0.06(+1.31%)
Oct 01, 2003
4.632
4.790
4.631
4.759
2,031,693
+0.13(+2.77%)
Sep 30, 2003
4.574
4.632
4.564
4.630
848,676
+0.05(+1.08%)
Sep 29, 2003
4.528
4.589
4.523
4.581
406,528
+0.05(+1.19%)
Sep 26, 2003
4.517
4.543
4.509
4.527
747,993
-0.00(-0.09%)
Sep 25, 2003
4.494
4.576
4.494
4.531
763,191
-0.02(-0.49%)
Sep 24, 2003
4.516
4.596
4.506
4.553
860,074
+0.04(+0.82%)
Sep 23, 2003
4.406
4.537
4.406
4.517
1,560,576
+0.13(+3.03%)
Sep 22, 2003
4.480
4.480
4.381
4.384
849,626
-0.13(-2.82%)
Sep 19, 2003
4.548
4.568
4.513
4.511
312,495
-0.03(-0.67%)
Sep 18, 2003
4.520
4.548
4.519
4.542
259,779
+0.03(+0.68%)
Sep 17, 2003
4.543
4.553
4.508
4.511
376,608
-0.08(-1.70%)
Sep 16, 2003
4.531
4.589
4.522
4.589
321,518
+0.05(+1.14%)
Sep 15, 2003
4.496
4.542
4.494
4.538
512,435
+0.04(+0.98%)
Sep 12, 2003
4.470
4.507
4.458
4.493
452,595
+0.02(+0.52%)
Sep 11, 2003
4.443
4.493
4.443
4.470
339,565
+0.05(+1.17%)
Sep 10, 2003
4.485
4.496
4.411
4.419
857,699
-0.09(-2.03%)
Sep 09, 2003
4.501
4.518
4.497
4.510
1,121,753
+0.01(+0.21%)
Sep 08, 2003
4.485
4.521
4.476
4.501
753,217
+0.02(+0.35%)
Sep 05, 2003
4.517
4.545
4.481
4.485
566,100
-0.03(-0.70%)
Sep 04, 2003
4.497
4.517
4.481
4.517
997,325
+0.02(+0.47%)
Sep 03, 2003
4.524
4.528
4.496
4.496
818,281
-0.05(-1.16%)
Sep 02, 2003
4.532
4.559
4.497
4.548
668,207
-0.01(-0.23%)
Aug 29, 2003
4.557
4.559
4.501
4.559
522,408
+0.00(+0.05%)
Aug 28, 2003
4.420
4.557
4.413
4.557
850,100
+0.14(+3.17%)
Aug 27, 2003
4.432
4.459
4.417
4.417
340,040
-0.01(-0.12%)
Aug 26, 2003
4.348
4.438
4.348
4.422
636,863
+0.04(+0.94%)
Aug 25, 2003
4.427
4.427
4.375
4.381
998,749
-0.09(-2.02%)
Aug 22, 2003
4.506
4.517
4.467
4.471
875,746
-0.10(-2.14%)
Aug 21, 2003
4.543
4.580
4.543
4.569
554,702
-0.00(-0.02%)
Aug 20, 2003
4.567
4.571
4.553
4.570
438,823
+0.00(+0.02%)
Aug 19, 2003
4.580
4.580
4.538
4.569
1,034,368
+0.00(+0.05%)
Aug 18, 2003
4.580
4.585
4.538
4.567
751,793
-0.05(-1.09%)
Aug 15, 2003
4.611
4.629
4.608
4.618
168,595
+0.02(+0.37%)
Aug 14, 2003
4.590
4.627
4.548
4.601
541,405
-0.02(-0.46%)
Aug 13, 2003
4.580
4.688
4.576
4.622
1,579,573
+0.03(+0.69%)
Aug 12, 2003
4.406
4.600
4.406
4.590
1,768,589
+0.22(+5.06%)
Aug 11, 2003
4.317
4.406
4.317
4.369
699,552
+0.03(+0.65%)
Aug 08, 2003
4.343
4.370
4.327
4.341
541,879
-0.08(-1.72%)
Aug 07, 2003
4.374
4.422
4.353
4.417
725,672
+0.05(+1.08%)
Aug 06, 2003
4.211
4.406
4.211
4.369
2,954,456
+0.25(+6.08%)
Aug 05, 2003
4.138
4.169
4.117
4.119
505,786
-0.04(-1.06%)
Aug 04, 2003
4.127
4.169
4.101
4.163
437,873
+0.05(+1.15%)
Aug 01, 2003
4.159
4.207
4.115
4.115
382,782
-0.06(-1.54%)
Jul 31, 2003
4.197
4.232
4.169
4.180
389,431
-0.02(-0.38%)
Jul 30, 2003
4.253
4.253
4.169
4.195
633,538
-0.06(-1.36%)
Jul 29, 2003
4.220
4.274
4.220
4.253
350,488
+0.04(+1.00%)
Jul 28, 2003
4.243
4.251
4.211
4.211
687,204
-0.03(-0.70%)
Jul 25, 2003
4.227
4.253
4.191
4.241
418,876
+0.01(+0.32%)
Jul 24, 2003
4.264
4.275
4.227
4.227
560,876
-0.01(-0.25%)
Jul 23, 2003
4.211
4.238
4.180
4.238
358,562
+0.04(+0.90%)
Jul 22, 2003
4.122
4.201
4.106
4.200
730,421
+0.03(+0.66%)
Jul 21, 2003
4.187
4.193
4.135
4.172
389,906
-0.07(-1.66%)
Jul 18, 2003
4.159
4.243
4.159
4.243
741,819
+0.08(+1.87%)
Jul 17, 2003
4.264
4.274
4.135
4.165
1,073,786
-0.10(-2.32%)
Jul 16, 2003
4.311
4.317
4.232
4.264
598,869
-0.03(-0.71%)
Jul 15, 2003
4.295
4.327
4.291
4.294
541,879
-0.05(-1.07%)
Jul 14, 2003
4.348
4.366
4.332
4.341
595,545
-0.03(-0.65%)
Jul 11, 2003
4.322
4.370
4.306
4.369
761,766
+0.04(+0.85%)
Jul 10, 2003
4.269
4.332
4.260
4.332
1,313,619
+0.09(+2.24%)
Jul 09, 2003
4.211
4.245
4.195
4.238
2,384,556
+0.03(+0.75%)
Jul 08, 2003
4.138
4.206
4.133
4.206
2,296,222
+0.06(+1.42%)
Jul 07, 2003
4.126
4.147
4.117
4.147
1,035,318
+0.02(+0.51%)
Jul 03, 2003
4.064
4.132
4.063
4.126
650,635
-0.03(-0.66%)
Jul 02, 2003
4.041
4.152
4.041
4.153
968,830
+0.09(+2.25%)
Jul 01, 2003
4.095
4.095
4.006
4.062
1,895,392
-0.07(-1.58%)
Jun 30, 2003
4.149
4.169
4.088
4.127
3,084,109
-0.02(-0.53%)
Jun 27, 2003
4.138
4.211
4.121
4.149
1,737,720
+0.00(+0.03%)
Jun 26, 2003
4.074
4.158
4.074
4.148
925,612
+0.02(+0.38%)
Jun 25, 2003
4.122
4.132
4.085
4.132
1,201,064
+0.01(+0.26%)
Jun 24, 2003
4.113
4.132
4.075
4.122
554,702
+0.01(+0.20%)
Jun 23, 2003
4.148
4.148
3.995
4.113
1,312,669
-0.11(-2.54%)
Jun 20, 2003
4.264
4.269
4.185
4.221
804,983
-0.02(-0.55%)
Jun 19, 2003
4.416
4.442
4.239
4.244
1,162,121
-0.17(-3.91%)
Jun 18, 2003
4.369
4.422
4.348
4.417
1,183,017
+0.03(+0.65%)
Jun 17, 2003
4.327
4.411
4.291
4.388
821,131
+0.05(+1.17%)
Jun 16, 2003
4.253
4.348
4.232
4.338
1,435,673
+0.02(+0.44%)
Jun 13, 2003
4.338
4.351
4.317
4.319
872,422
-0.02(-0.44%)
Jun 12, 2003
4.364
4.369
4.300
4.338
458,294
-0.01(-0.19%)
Jun 11, 2003
4.306
4.346
4.269
4.346
661,558
+0.04(+0.93%)
Jun 10, 2003
4.239
4.306
4.222
4.306
570,849
+0.07(+1.59%)
Jun 09, 2003
4.239
4.263
4.214
4.239
556,127
+0.00(+0.02%)
Jun 06, 2003
4.317
4.357
4.238
4.238
2,029,794
-0.07(-1.66%)
Jun 05, 2003
4.243
4.310
4.203
4.309
1,398,629
+0.06(+1.36%)
Jun 04, 2003
4.201
4.264
4.201
4.251
694,328
+0.04(+0.98%)
Jun 03, 2003
4.190
4.227
4.162
4.210
1,067,612
+0.00(+0.05%)
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
.