Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	33.98	34.21	33.73	34.18	123,169	+0.13(+0.38%)
Nov 29, 2006	34.00	34.07	33.69	34.05	157,437	+0.28(+0.84%)
Nov 28, 2006	33.61	33.99	33.37	33.77	140,248	+0.06(+0.19%)
Nov 27, 2006	33.95	33.99	33.57	33.70	280,168	-0.48(-1.39%)
Nov 24, 2006	33.69	34.21	33.55	34.18	55,508	+0.21(+0.62%)
Nov 22, 2006	34.16	34.16	33.68	33.97	162,911	-0.20(-0.59%)
Nov 21, 2006	34.02	34.23	33.74	34.17	223,675	+0.21(+0.62%)
Nov 20, 2006	33.70	34.21	33.70	33.96	170,794	-0.06(-0.19%)
Nov 17, 2006	34.16	34.20	33.67	34.02	176,487	-0.16(-0.48%)
Nov 16, 2006	34.02	34.21	33.57	34.19	402,462	+0.39(+1.16%)
Nov 15, 2006	33.90	34.05	33.65	33.80	209,770	-0.20(-0.59%)
Nov 14, 2006	33.38	34.06	33.01	34.00	103,024	+0.72(+2.17%)
Nov 13, 2006	33.06	33.57	32.95	33.27	146,160	+0.12(+0.36%)
Nov 10, 2006	32.24	33.22	32.24	33.16	207,800	+0.90(+2.80%)
Nov 09, 2006	32.61	32.73	31.91	32.25	228,930	-0.27(-0.84%)
Nov 08, 2006	32.23	32.79	32.01	32.53	149,335	+0.07(+0.23%)
Nov 07, 2006	32.31	32.84	32.00	32.45	747,226	+0.04(+0.11%)
Nov 06, 2006	32.33	32.88	32.02	32.42	337,647	+0.18(+0.57%)
Nov 03, 2006	32.05	32.31	31.99	32.23	296,810	+0.26(+0.83%)
Nov 02, 2006	31.77	32.21	31.69	31.97	284,219	+0.00(+0.00%)

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.