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
)
210.91
-0.65 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2006
18.85
19.37
18.79
19.14
1,066,201
+0.29(+1.52%)
May 30, 2006
19.12
19.20
18.83
18.86
751,327
-0.62(-3.18%)
May 26, 2006
18.90
19.48
18.77
19.48
1,009,448
+0.45(+2.37%)
May 25, 2006
18.81
19.11
18.66
19.03
756,077
+0.22(+1.16%)
May 24, 2006
18.79
18.87
18.26
18.81
1,589,566
+0.02(+0.09%)
May 23, 2006
19.33
19.35
18.79
18.79
646,369
-0.42(-2.17%)
May 22, 2006
18.87
19.37
18.85
19.21
1,002,087
-0.04(-0.20%)
May 19, 2006
19.33
19.38
18.91
19.25
1,487,458
-0.41(-2.10%)
May 18, 2006
19.70
19.78
19.56
19.66
1,227,675
-0.27(-1.37%)
May 17, 2006
19.81
20.15
19.80
19.93
1,289,890
+0.13(+0.64%)
May 16, 2006
19.50
19.83
19.33
19.81
1,003,749
+0.44(+2.28%)
May 15, 2006
18.74
19.57
18.71
19.36
1,050,766
-0.05(-0.28%)
May 12, 2006
19.46
19.51
19.27
19.42
941,771
-0.03(-0.17%)
May 11, 2006
20.01
20.01
19.45
19.45
1,215,565
-0.70(-3.49%)
May 10, 2006
20.46
20.57
20.05
20.15
1,029,632
-0.27(-1.32%)
May 09, 2006
20.17
20.52
20.07
20.42
1,292,739
+0.35(+1.74%)
May 08, 2006
20.11
20.21
19.94
20.07
2,121,955
-0.29(-1.43%)
May 05, 2006
19.19
20.46
19.16
20.37
3,958,956
+2.09(+11.43%)
May 04, 2006
18.34
18.45
18.21
18.28
833,727
-0.10(-0.55%)
May 03, 2006
18.43
18.61
18.33
18.38
1,222,451
+0.19(+1.02%)
May 02, 2006
18.10
18.34
17.84
18.19
926,336
+0.05(+0.28%)
May 01, 2006
18.67
18.67
17.87
18.14
1,122,717
-0.03(-0.16%)
Apr 28, 2006
18.49
18.84
18.14
18.17
1,257,595
-0.29(-1.57%)
Apr 27, 2006
18.40
18.53
18.36
18.46
830,402
+0.06(+0.32%)
Apr 26, 2006
18.45
18.63
18.27
18.40
837,526
+0.32(+1.75%)
Apr 25, 2006
18.53
18.53
17.90
18.09
861,272
-0.25(-1.35%)
Apr 24, 2006
18.13
18.44
17.85
18.34
745,153
+0.21(+1.14%)
Apr 21, 2006
18.20
18.31
17.98
18.13
577,031
+0.02(+0.12%)
Apr 20, 2006
18.53
18.68
18.06
18.11
724,732
-0.23(-1.24%)
Apr 19, 2006
18.52
18.68
18.28
18.34
1,011,110
+0.20(+1.11%)
Apr 18, 2006
17.77
18.15
17.76
18.13
875,757
+0.55(+3.11%)
Apr 17, 2006
17.64
17.76
17.40
17.59
382,075
-0.02(-0.12%)
Apr 13, 2006
17.70
17.73
17.50
17.61
653,018
-0.10(-0.55%)
Apr 12, 2006
17.75
17.99
17.66
17.70
724,019
-0.05(-0.28%)
Apr 11, 2006
18.06
18.10
17.60
17.75
652,306
-0.28(-1.56%)
Apr 10, 2006
18.11
18.22
17.81
18.04
737,792
-0.05(-0.30%)
Apr 07, 2006
18.07
18.44
17.91
18.09
500,093
-0.09(-0.51%)
Apr 06, 2006
18.52
18.53
18.00
18.18
916,126
-0.49(-2.62%)
Apr 05, 2006
18.67
18.92
18.52
18.67
1,501,943
+0.14(+0.75%)
Apr 04, 2006
17.97
18.56
17.81
18.53
903,778
+0.36(+1.99%)
Apr 03, 2006
18.48
18.49
18.11
18.17
817,104
-0.35(-1.89%)
Mar 31, 2006
18.31
18.61
18.23
18.52
909,002
+0.21(+1.15%)
Mar 30, 2006
18.28
18.46
18.23
18.31
1,179,708
-0.07(-0.39%)
Mar 29, 2006
18.47
18.53
18.25
18.38
640,433
-0.10(-0.52%)
Mar 28, 2006
18.21
18.68
18.16
18.48
1,066,439
+0.24(+1.32%)
Mar 27, 2006
18.14
18.29
18.07
18.24
634,971
-0.10(-0.55%)
Mar 24, 2006
18.42
18.71
18.24
18.34
1,268,518
-0.32(-1.72%)
Mar 23, 2006
18.53
18.74
18.23
18.66
1,447,327
+0.02(+0.11%)
Mar 22, 2006
18.37
18.77
17.90
18.64
2,005,599
+0.27(+1.47%)
Mar 21, 2006
17.50
18.85
17.46
18.37
3,248,947
+0.89(+5.08%)
Mar 20, 2006
17.10
17.62
17.02
17.48
1,717,083
+0.53(+3.13%)
Mar 17, 2006
17.14
17.14
16.85
16.95
593,416
-0.14(-0.84%)
Mar 16, 2006
16.93
17.25
16.91
17.09
901,166
+0.30(+1.78%)
Mar 15, 2006
16.75
16.92
16.65
16.79
1,864,547
+0.14(+0.83%)
Mar 14, 2006
16.87
16.93
16.64
16.66
890,955
-0.21(-1.25%)
Mar 13, 2006
17.00
17.09
16.87
16.87
751,327
-0.18(-1.06%)
Mar 10, 2006
16.82
17.34
16.80
17.05
680,326
+0.28(+1.68%)
Mar 09, 2006
16.84
16.96
16.65
16.76
618,112
-0.14(-0.85%)
Mar 08, 2006
16.45
16.91
16.36
16.91
933,460
+0.47(+2.84%)
Mar 07, 2006
16.65
16.65
16.27
16.44
666,316
-0.16(-0.96%)
Mar 06, 2006
16.83
16.92
16.59
16.60
482,284
-0.24(-1.43%)
Mar 03, 2006
16.98
17.12
16.82
16.84
665,366
-0.22(-1.31%)
Mar 02, 2006
17.01
17.30
17.01
17.06
679,139
+0.08(+0.45%)
Mar 01, 2006
17.03
17.03
16.87
16.99
819,241
-0.11(-0.62%)
Feb 28, 2006
17.21
17.38
17.02
17.09
698,611
-0.12(-0.69%)
Feb 27, 2006
16.95
17.41
16.95
17.21
652,543
+0.13(+0.76%)
Feb 24, 2006
17.03
17.13
16.88
17.08
1,059,552
+0.11(+0.65%)
Feb 23, 2006
17.06
17.11
16.86
16.97
819,004
-0.17(-1.01%)
Feb 22, 2006
17.23
17.32
16.96
17.14
1,347,356
-0.29(-1.69%)
Feb 21, 2006
17.67
17.69
17.28
17.44
976,441
-0.19(-1.10%)
Feb 17, 2006
17.89
17.89
17.59
17.63
688,638
-0.24(-1.32%)
Feb 16, 2006
18.02
18.10
17.67
17.87
825,415
-0.08(-0.42%)
Feb 15, 2006
17.85
18.00
17.73
17.94
745,391
+0.25(+1.40%)
Feb 14, 2006
17.62
17.81
17.53
17.70
1,012,060
+0.32(+1.84%)
Feb 13, 2006
17.39
17.68
17.31
17.38
745,866
-0.08(-0.46%)
Feb 10, 2006
17.42
17.64
17.24
17.46
1,093,509
+0.02(+0.10%)
Feb 09, 2006
17.27
17.64
17.16
17.44
2,137,390
+0.42(+2.47%)
Feb 08, 2006
18.11
18.29
16.28
17.02
4,110,932
-0.46(-2.63%)
Feb 07, 2006
32.98
17.48
16.51
17.48
3,501,368
+1.45(+9.07%)
Feb 06, 2006
16.18
16.26
15.78
16.02
1,105,382
-0.16(-0.99%)
Feb 03, 2006
16.20
16.30
15.94
16.18
787,896
-0.03(-0.18%)
Feb 02, 2006
16.26
16.39
16.02
16.21
1,114,881
-0.13(-0.77%)
Feb 01, 2006
16.55
16.60
16.21
16.34
939,634
-0.27(-1.62%)
Jan 31, 2006
16.57
16.72
16.41
16.61
781,010
+0.00(+0.00%)
Jan 30, 2006
16.64
16.84
16.53
16.61
813,780
-0.03(-0.20%)
Jan 27, 2006
16.49
16.75
16.49
16.64
787,422
+0.11(+0.66%)
Jan 26, 2006
16.31
16.57
16.29
16.53
1,942,196
+0.24(+1.50%)
Jan 25, 2006
16.12
16.35
15.98
16.29
1,757,214
+0.52(+3.28%)
Jan 24, 2006
15.75
15.77
15.54
15.77
971,929
-0.02(-0.13%)
Jan 23, 2006
15.73
15.82
15.62
15.79
1,569,619
-0.06(-0.40%)
Jan 20, 2006
15.83
15.90
15.70
15.86
1,216,277
-0.10(-0.63%)
Jan 19, 2006
16.00
16.00
15.82
15.96
1,065,964
-0.05(-0.29%)
Jan 18, 2006
15.92
16.13
15.88
16.00
1,258,782
-0.13(-0.78%)
Jan 17, 2006
16.02
16.25
16.02
16.13
660,855
+0.05(+0.31%)
Jan 13, 2006
16.25
16.31
15.99
16.08
985,702
-0.13(-0.81%)
Jan 12, 2006
16.45
16.51
16.12
16.21
1,226,250
-0.22(-1.33%)
Jan 11, 2006
16.74
16.93
16.10
16.43
1,513,341
+0.09(+0.54%)
Jan 10, 2006
16.09
16.48
16.09
16.34
1,428,092
+0.43(+2.73%)
Jan 09, 2006
15.56
16.02
15.56
15.91
1,494,819
+0.38(+2.47%)
Jan 06, 2006
16.07
16.11
15.50
15.52
2,690,200
-0.55(-3.41%)
Jan 05, 2006
16.19
16.22
16.03
16.07
539,274
-0.12(-0.75%)
Jan 04, 2006
16.19
16.34
15.96
16.19
1,491,020
+0.10(+0.60%)
Jan 03, 2006
16.34
16.42
15.71
16.10
2,008,923
-0.04(-0.23%)
Dec 30, 2005
16.13
16.21
16.01
16.13
714,046
-0.16(-0.98%)
Dec 29, 2005
16.37
16.49
16.24
16.29
952,932
-0.13(-0.79%)
Dec 28, 2005
16.36
16.57
16.28
16.42
664,417
+0.02(+0.13%)
Dec 27, 2005
16.47
16.74
16.29
16.40
921,825
-0.27(-1.64%)
Dec 23, 2005
16.60
16.80
16.44
16.68
734,230
+0.09(+0.56%)
Dec 22, 2005
16.44
16.63
16.44
16.58
1,190,156
+0.29(+1.76%)
Dec 21, 2005
16.10
16.42
15.94
16.30
1,352,105
+0.25(+1.57%)
Dec 20, 2005
16.61
16.61
15.84
16.04
2,643,657
-0.44(-2.66%)
Dec 19, 2005
17.03
17.05
16.02
16.48
2,040,031
-0.63(-3.67%)
Dec 16, 2005
17.41
17.50
17.10
17.11
853,436
-0.16(-0.93%)
Dec 15, 2005
17.43
17.56
17.24
17.27
543,074
-0.11(-0.65%)
Dec 14, 2005
17.35
17.47
17.31
17.38
635,684
+0.00(+0.00%)
Dec 13, 2005
17.27
17.39
17.17
17.38
669,641
+0.18(+1.05%)
Dec 12, 2005
17.10
17.30
17.01
17.20
623,098
+0.27(+1.59%)
Dec 09, 2005
16.88
17.02
16.75
16.93
487,508
+0.05(+0.27%)
Dec 08, 2005
16.99
16.99
16.58
16.89
1,523,314
-0.19(-1.13%)
Dec 07, 2005
17.50
17.50
16.89
17.08
928,236
-0.45(-2.57%)
Dec 06, 2005
17.50
17.67
17.44
17.53
639,246
+0.11(+0.60%)
Dec 05, 2005
17.24
17.46
17.18
17.43
797,157
+0.19(+1.07%)
Dec 02, 2005
16.84
17.26
16.84
17.24
1,121,292
+0.13(+0.74%)
Dec 01, 2005
17.06
17.15
16.89
17.11
1,129,603
-0.07(-0.39%)
Nov 30, 2005
17.55
17.69
17.07
17.18
1,079,974
-0.02(-0.12%)
Nov 29, 2005
17.19
17.54
17.19
17.20
909,952
+0.02(+0.10%)
Nov 28, 2005
17.75
17.89
17.13
17.19
1,053,378
-0.50(-2.83%)
Nov 25, 2005
17.67
17.85
17.65
17.69
284,478
+0.26(+1.50%)
Nov 23, 2005
17.46
17.61
17.27
17.43
788,134
-0.05(-0.29%)
Nov 22, 2005
17.89
17.92
17.39
17.48
1,073,563
-0.51(-2.86%)
Nov 21, 2005
17.98
18.03
17.86
17.99
940,822
+0.02(+0.09%)
Nov 18, 2005
17.83
18.02
17.73
17.97
819,954
+0.32(+1.81%)
Nov 17, 2005
17.22
17.73
17.21
17.65
2,554,847
+0.60(+3.51%)
Nov 16, 2005
17.14
17.22
16.89
17.06
963,143
-0.08(-0.47%)
Nov 15, 2005
17.19
17.46
16.95
17.14
1,457,775
-0.03(-0.15%)
Nov 14, 2005
17.23
17.47
17.14
17.16
957,681
-0.04(-0.24%)
Nov 11, 2005
17.16
17.48
17.12
17.20
951,982
+0.11(+0.64%)
Nov 10, 2005
16.82
17.21
16.71
17.09
1,633,972
+0.54(+3.28%)
Nov 09, 2005
16.21
16.68
16.21
16.55
1,236,936
+0.29(+1.81%)
Nov 08, 2005
16.36
16.40
16.12
16.26
1,045,780
+0.02(+0.10%)
Nov 07, 2005
16.32
16.62
16.23
16.24
988,789
-0.08(-0.52%)
Nov 04, 2005
16.55
16.59
16.20
16.32
1,408,146
-0.22(-1.32%)
Nov 03, 2005
16.53
16.89
16.32
16.54
2,784,472
+0.71(+4.47%)
Nov 02, 2005
15.72
16.03
15.58
15.83
1,712,096
-0.01(-0.08%)
Nov 01, 2005
16.06
16.16
15.73
15.85
2,002,037
-0.21(-1.31%)
Oct 31, 2005
15.79
16.29
15.79
16.06
1,724,682
+0.05(+0.34%)
Oct 28, 2005
15.79
16.10
15.69
16.00
1,231,000
+0.00(+0.00%)
Oct 27, 2005
16.61
16.68
15.94
16.00
894,042
-0.66(-3.97%)
Oct 26, 2005
16.51
16.97
16.44
16.66
1,243,822
+0.27(+1.64%)
Oct 25, 2005
16.44
16.59
16.24
16.39
1,354,005
+0.08(+0.49%)
Oct 24, 2005
15.93
16.31
15.87
16.31
1,011,585
+0.31(+1.95%)
Oct 21, 2005
15.75
16.20
15.63
16.00
1,131,503
+0.19(+1.20%)
Oct 20, 2005
15.97
15.97
15.67
15.81
1,029,157
-0.20(-1.26%)
Oct 19, 2005
15.94
16.07
15.70
16.02
1,240,498
-0.08(-0.47%)
Oct 18, 2005
15.90
16.23
15.75
16.09
1,370,864
+0.23(+1.43%)
Oct 17, 2005
15.79
15.98
15.62
15.86
1,286,091
+0.01(+0.05%)
Oct 14, 2005
15.78
15.88
15.46
15.86
686,026
+0.27(+1.70%)
Oct 13, 2005
15.27
15.76
15.06
15.59
1,579,118
+0.00(+0.03%)
Oct 12, 2005
15.69
15.78
15.30
15.59
1,275,880
-0.19(-1.23%)
Oct 11, 2005
15.96
15.96
15.74
15.78
1,684,551
-0.36(-2.22%)
Oct 10, 2005
17.14
16.26
15.92
16.14
1,052,666
-0.18(-1.11%)
Oct 07, 2005
16.42
16.42
15.99
16.32
1,248,097
-0.12(-0.74%)
Oct 06, 2005
16.42
16.70
16.32
16.44
4,826,878
-0.17(-1.04%)
Oct 05, 2005
16.63
16.81
16.56
16.61
907,340
-0.29(-1.74%)
Oct 04, 2005
16.79
17.14
16.58
16.91
1,355,904
-0.06(-0.35%)
Oct 03, 2005
16.64
17.08
16.40
16.97
1,941,959
+8.58(+102.34%)
Sep 30, 2005
8.422
8.565
8.332
8.386
1,177,333
-0.04(-0.50%)
Sep 29, 2005
8.287
8.449
8.280
8.428
1,208,203
+0.14(+1.72%)
Sep 28, 2005
8.293
8.348
8.242
8.286
1,279,442
-0.01(-0.08%)
Sep 27, 2005
8.004
8.361
8.004
8.292
2,793,021
+0.30(+3.78%)
Sep 26, 2005
7.843
8.009
7.817
7.990
1,230,525
+0.13(+1.66%)
Sep 23, 2005
7.859
7.897
7.777
7.859
783,147
+0.03(+0.40%)
Sep 22, 2005
7.822
7.836
7.776
7.828
799,770
+0.00(+0.04%)
Sep 21, 2005
7.812
7.882
7.787
7.824
1,626,610
+0.01(+0.09%)
Sep 20, 2005
7.793
7.837
7.781
7.817
906,627
+0.03(+0.32%)
Sep 19, 2005
7.630
7.818
7.630
7.792
554,234
-0.04(-0.55%)
Sep 16, 2005
7.732
7.835
7.700
7.835
829,215
+0.12(+1.58%)
Sep 15, 2005
7.738
7.757
7.691
7.713
533,813
-0.05(-0.65%)
Sep 14, 2005
7.817
7.832
7.752
7.763
995,913
-0.03(-0.38%)
Sep 13, 2005
7.728
7.802
7.700
7.793
861,984
-0.00(-0.01%)
Sep 12, 2005
7.782
7.827
7.760
7.794
566,582
-0.01(-0.19%)
Sep 09, 2005
7.728
7.811
7.717
7.809
882,881
+0.07(+0.86%)
Sep 08, 2005
7.675
7.742
7.675
7.742
1,197,280
+0.01(+0.12%)
Sep 07, 2005
7.654
7.771
7.649
7.733
1,016,809
+0.01(+0.14%)
Sep 06, 2005
7.543
7.738
7.530
7.722
710,484
+0.16(+2.14%)
Sep 02, 2005
7.601
7.604
7.537
7.560
465,424
-0.04(-0.54%)
Sep 01, 2005
7.579
7.649
7.564
7.601
1,208,678
-0.01(-0.19%)
Aug 31, 2005
7.522
7.616
7.445
7.616
1,147,888
+0.08(+1.06%)
Aug 30, 2005
7.505
7.559
7.463
7.536
1,178,758
+0.01(+0.13%)
Aug 29, 2005
7.512
7.579
7.459
7.526
1,985,177
-0.11(-1.39%)
Aug 26, 2005
7.670
7.685
7.630
7.633
926,099
-0.09(-1.20%)
Aug 25, 2005
7.775
7.809
7.664
7.725
1,346,406
-0.15(-1.87%)
Aug 24, 2005
7.843
7.940
7.769
7.873
3,628,410
-0.06(-0.77%)
Aug 23, 2005
7.528
7.964
7.528
7.934
9,294,714
+0.73(+10.21%)
Aug 22, 2005
7.109
7.233
7.109
7.199
929,423
+0.06(+0.90%)
Aug 19, 2005
7.170
7.176
7.081
7.135
487,745
-0.03(-0.41%)
Aug 18, 2005
7.038
7.232
7.012
7.164
1,454,213
+0.11(+1.60%)
Aug 17, 2005
6.990
7.092
6.987
7.052
548,535
+0.04(+0.54%)
Aug 16, 2005
6.991
7.033
6.956
7.014
544,261
+0.03(+0.50%)
Aug 15, 2005
6.922
6.994
6.857
6.979
680,564
+0.02(+0.27%)
Aug 12, 2005
6.951
6.985
6.927
6.960
707,635
-0.02(-0.24%)
Aug 11, 2005
6.991
7.005
6.961
6.977
788,371
+0.04(+0.62%)
Aug 10, 2005
6.975
7.036
6.903
6.934
891,430
+0.13(+1.89%)
Aug 09, 2005
6.775
6.836
6.676
6.805
923,249
+0.02(+0.36%)
Aug 08, 2005
6.638
6.796
6.638
6.781
2,002,749
-0.02(-0.29%)
Aug 05, 2005
6.885
6.891
6.704
6.801
1,238,123
-0.15(-2.09%)
Aug 04, 2005
7.075
7.076
6.900
6.946
1,902,540
-0.13(-1.82%)
Aug 03, 2005
7.059
7.106
6.970
7.075
539,037
+0.00(+0.04%)
Aug 02, 2005
7.064
7.073
7.006
7.072
416,032
+0.00(+0.03%)
Aug 01, 2005
7.016
7.072
6.958
7.070
596,028
+0.02(+0.22%)
Jul 29, 2005
6.996
7.099
6.991
7.054
664,417
+0.03(+0.37%)
Jul 28, 2005
6.930
7.075
6.930
7.027
865,784
+0.10(+1.44%)
Jul 27, 2005
6.921
6.964
6.883
6.927
714,758
-0.02(-0.29%)
Jul 26, 2005
6.854
6.975
6.833
6.947
465,424
+0.07(+0.99%)
Jul 25, 2005
6.859
6.921
6.782
6.879
531,913
-0.07(-1.00%)
Jul 22, 2005
6.959
7.017
6.871
6.949
437,403
+0.02(+0.30%)
Jul 21, 2005
6.999
7.021
6.895
6.927
684,838
-0.06(-0.81%)
Jul 20, 2005
6.949
7.000
6.938
6.984
796,445
+0.09(+1.24%)
Jul 19, 2005
6.870
6.903
6.837
6.899
524,314
+0.05(+0.71%)
Jul 18, 2005
6.922
6.922
6.842
6.851
531,913
-0.10(-1.41%)
Jul 15, 2005
6.856
6.957
6.778
6.949
1,037,231
-0.04(-0.59%)
Jul 14, 2005
7.006
7.012
6.917
6.990
503,418
-0.01(-0.17%)
Jul 13, 2005
7.054
7.057
6.936
7.001
963,143
-0.10(-1.39%)
Jul 12, 2005
7.059
7.121
7.032
7.100
865,784
-0.02(-0.33%)
Jul 11, 2005
7.096
7.157
7.021
7.123
1,148,838
-0.03(-0.47%)
Jul 08, 2005
6.973
7.187
6.967
7.157
1,108,944
+0.18(+2.64%)
Jul 07, 2005
6.836
7.001
6.778
6.973
2,448,702
+0.03(+0.47%)
Jul 06, 2005
6.987
6.987
6.868
6.940
1,780,960
-0.06(-0.81%)
Jul 05, 2005
6.875
7.014
6.875
6.997
1,296,539
+0.05(+0.76%)
Jul 01, 2005
6.922
6.971
6.848
6.944
1,312,686
-0.00(-0.05%)
Jun 30, 2005
6.920
7.038
6.895
6.947
1,867,396
-0.03(-0.44%)
Jun 29, 2005
6.806
7.063
6.796
6.978
3,367,677
+0.22(+3.27%)
Jun 28, 2005
6.527
6.826
6.527
6.757
2,734,130
+0.29(+4.51%)
Jun 27, 2005
6.475
6.479
6.433
6.465
1,328,834
-0.03(-0.47%)
Jun 24, 2005
6.532
6.552
6.489
6.496
708,584
-0.03(-0.48%)
Jun 23, 2005
6.483
6.577
6.483
6.527
1,348,305
+0.04(+0.68%)
Jun 22, 2005
6.409
6.485
6.405
6.483
1,913,939
+0.09(+1.35%)
Jun 21, 2005
6.320
6.404
6.260
6.397
1,205,829
+0.08(+1.23%)
Jun 20, 2005
6.380
6.426
6.317
6.319
683,888
-0.10(-1.59%)
Jun 17, 2005
6.515
6.520
6.396
6.421
1,439,491
-0.04(-0.67%)
Jun 16, 2005
6.396
6.492
6.396
6.464
1,924,387
+0.07(+1.07%)
Jun 15, 2005
6.496
6.554
6.363
6.396
2,338,994
-0.03(-0.54%)
Jun 14, 2005
6.512
6.533
6.412
6.431
1,682,176
-0.09(-1.32%)
Jun 13, 2005
6.643
6.648
6.475
6.517
2,018,896
-0.18(-2.73%)
Jun 10, 2005
6.705
6.738
6.687
6.700
416,032
-0.01(-0.08%)
Jun 09, 2005
6.736
6.738
6.675
6.705
651,119
-0.04(-0.59%)
Jun 08, 2005
6.843
6.843
6.738
6.745
757,026
-0.03(-0.47%)
Jun 07, 2005
6.670
6.895
6.670
6.777
1,091,372
+0.13(+1.98%)
Jun 06, 2005
6.548
6.661
6.528
6.645
821,616
+0.05(+0.83%)
Jun 03, 2005
6.565
6.624
6.563
6.591
1,022,983
+0.01(+0.14%)
Jun 02, 2005
6.569
6.612
6.554
6.581
597,452
-0.03(-0.40%)
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
.