Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	54.16	54.51	54.09	54.21	53,221	-0.22(-0.41%)
Oct 28, 2010	55.42	55.56	54.27	54.43	94,745	-0.92(-1.66%)
Oct 27, 2010	55.28	55.74	54.42	55.35	114,824	+1.83(+3.42%)
Oct 25, 2010	53.16	53.61	53.05	53.52	69,407	+0.75(+1.43%)
Oct 22, 2010	52.69	53.08	52.52	52.77	48,242	+0.26(+0.49%)
Oct 21, 2010	53.13	53.43	51.89	52.51	51,886	-0.27(-0.51%)
Oct 20, 2010	52.85	53.15	52.69	52.78	38,920	+0.20(+0.38%)
Oct 19, 2010	52.77	53.40	52.23	52.58	59,782	-0.86(-1.62%)
Oct 18, 2010	53.40	53.60	53.01	53.44	62,203	+0.13(+0.24%)
Oct 15, 2010	53.17	54.13	52.79	53.31	192,687	+0.37(+0.69%)
Oct 14, 2010	52.88	53.23	52.34	52.94	110,932	+0.16(+0.30%)
Oct 13, 2010	51.86	52.97	51.64	52.79	93,738	+1.16(+2.24%)
Oct 12, 2010	51.20	51.89	50.79	51.63	55,333	+0.23(+0.45%)
Oct 11, 2010	51.51	51.89	51.24	51.40	43,700	+0.00(+0.00%)
Oct 08, 2010	51.40	51.61	50.79	51.40	104,437	+0.36(+0.70%)
Oct 07, 2010	51.75	51.75	51.02	51.04	491	-0.31(-0.61%)
Oct 06, 2010	51.54	51.76	51.17	51.35	100,527	-0.35(-0.68%)
Oct 05, 2010	51.55	51.94	51.05	51.70	7,105	+0.74(+1.44%)
Oct 04, 2010	51.88	51.88	50.72	50.97	106,002	-1.00(-1.93%)
Oct 01, 2010	51.97	53.04	51.62	51.97	131,549	-0.44(-0.83%)
Sep 30, 2010	52.40	53.15	51.97	52.40	1,909	-0.18(-0.34%)
Sep 29, 2010	52.43	52.82	52.43	52.58	95,173	-0.12(-0.23%)
Sep 28, 2010	52.17	52.84	51.38	52.70	231	+0.81(+1.56%)
Sep 27, 2010	52.42	52.43	51.59	51.89	45,049	-0.45(-0.86%)
Sep 24, 2010	51.47	52.37	50.86	52.35	81,870	+1.56(+3.08%)
Sep 23, 2010	51.35	52.07	50.66	50.78	961	-0.98(-1.90%)
Sep 22, 2010	51.58	51.84	51.07	51.77	64,150	+0.06(+0.12%)
Sep 21, 2010	51.89	52.19	51.56	51.70	55,307	-0.12(-0.23%)
Sep 20, 2010	50.63	51.85	50.32	51.82	111,692	+1.39(+2.75%)
Sep 17, 2010	50.43	51.55	49.66	50.43	169,439	+0.28(+0.55%)
Sep 15, 2010	49.43	50.21	49.43	50.16	88,254	+0.67(+1.36%)
Sep 14, 2010	49.59	49.79	49.34	49.48	80,637	-0.27(-0.54%)
Sep 13, 2010	48.69	49.87	48.56	49.75	125,322	+1.44(+2.99%)
Sep 10, 2010	48.10	48.53	47.97	48.31	70,067	+0.35(+0.73%)
Sep 09, 2010	48.02	48.14	47.47	47.96	42,038	+0.46(+0.97%)
Sep 08, 2010	47.52	47.80	47.18	47.50	57,863	+0.12(+0.25%)
Sep 07, 2010	48.25	48.27	47.25	47.38	781	-0.99(-2.05%)
Sep 03, 2010	48.24	48.46	47.78	48.37	63,253	+0.59(+1.23%)
Sep 02, 2010	47.55	47.88	47.15	47.78	539	+0.13(+0.27%)
Sep 01, 2010	46.36	47.67	46.16	47.65	102,873	+1.73(+3.77%)
Aug 31, 2010	45.86	46.53	45.62	45.93	1,630	-0.28(-0.60%)
Aug 30, 2010	46.90	47.15	46.18	46.20	66,639	-0.88(-1.88%)
Aug 27, 2010	47.08	47.22	45.70	47.08	75,088	+0.86(+1.85%)
Aug 26, 2010	46.84	47.19	46.14	46.23	547	-0.52(-1.12%)
Aug 25, 2010	45.27	47.09	45.27	46.75	542	+1.20(+2.65%)
Aug 24, 2010	45.60	46.64	45.52	45.55	2,203	-0.51(-1.10%)
Aug 23, 2010	46.80	47.18	45.99	46.05	91,920	-0.60(-1.28%)
Aug 20, 2010	46.67	46.85	46.08	46.65	113,347	-0.22(-0.47%)
Aug 19, 2010	48.07	48.12	46.75	46.87	819	-1.41(-2.91%)
Aug 18, 2010	48.22	48.49	47.78	48.28	8,557	-0.12(-0.25%)
Aug 17, 2010	47.83	48.57	47.62	48.40	9,729	+0.95(+2.00%)
Aug 16, 2010	46.38	47.53	46.09	47.45	98,455	+0.86(+1.84%)
Aug 13, 2010	46.60	47.30	46.51	46.60	99,333	-0.86(-1.80%)
Aug 12, 2010	46.96	47.73	46.91	47.45	86,869	-0.24(-0.50%)
Aug 11, 2010	48.16	48.35	47.65	47.69	6,998	-1.27(-2.59%)
Aug 10, 2010	48.98	49.55	48.73	48.96	1,014	-0.43(-0.87%)
Aug 09, 2010	48.89	49.43	48.89	49.39	52,637	+0.68(+1.39%)
Aug 06, 2010	48.71	49.04	47.91	48.71	93,526	-0.56(-1.14%)
Aug 05, 2010	49.21	49.53	48.79	49.27	46,673	-0.28(-0.56%)
Aug 04, 2010	49.01	49.82	48.82	49.54	4,300	+0.21(+0.43%)
Aug 03, 2010	48.81	49.71	48.26	49.33	112,090	+0.44(+0.90%)

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.