Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	36.01	37.23	35.90	37.23	138,062	+1.24(+3.45%)
Nov 26, 2008	33.75	36.21	33.65	35.99	365,910	+1.74(+5.09%)
Nov 25, 2008	34.69	35.43	33.79	34.24	245,927	-0.82(-2.34%)
Nov 24, 2008	34.25	35.23	33.89	35.06	264,098	+1.30(+3.84%)
Nov 21, 2008	33.95	34.35	30.95	33.77	616,224	+0.26(+0.76%)
Nov 20, 2008	34.40	35.84	33.39	33.51	509,553	-1.26(-3.63%)
Nov 19, 2008	36.43	36.65	34.76	34.77	202,407	-1.75(-4.80%)
Nov 18, 2008	36.80	37.62	35.39	36.53	184,312	-0.27(-0.74%)
Nov 17, 2008	36.26	37.70	36.13	36.80	264,551	+0.33(+0.90%)
Nov 14, 2008	38.59	38.83	36.47	36.47	420,522	-2.65(-6.77%)
Nov 13, 2008	36.20	39.12	35.58	39.12	278,481	+3.01(+8.32%)
Nov 12, 2008	37.57	38.09	36.11	36.11	367,281	-1.78(-4.70%)
Nov 11, 2008	38.17	39.16	37.33	37.90	266,469	-0.57(-1.47%)
Nov 10, 2008	39.55	40.69	38.28	38.46	305,368	-0.36(-0.92%)
Nov 07, 2008	39.61	40.09	38.46	38.82	215,854	-0.57(-1.44%)
Nov 06, 2008	38.46	40.19	38.44	39.38	366,565	+0.79(+2.06%)
Nov 05, 2008	40.86	41.46	38.33	38.59	328,249	-2.59(-6.30%)
Nov 04, 2008	41.26	41.46	40.17	41.18	210,950	+0.12(+0.29%)
Nov 03, 2008	40.70	41.70	39.15	41.07	408,609	+1.07(+2.67%)
Oct 31, 2008	37.45	40.84	36.44	40.00	723,163	+2.49(+6.65%)
Oct 30, 2008	35.60	37.50	35.60	37.50	306,775	+1.96(+5.53%)
Oct 29, 2008	35.62	36.66	35.02	35.54	378,014	-0.08(-0.23%)
Oct 28, 2008	34.71	35.79	33.34	35.62	689,734	+1.69(+4.98%)
Oct 27, 2008	34.90	37.71	33.92	33.93	742,034	-2.18(-6.04%)
Oct 24, 2008	34.73	36.89	34.12	36.11	601,573	+0.34(+0.94%)
Oct 23, 2008	35.53	36.57	33.82	35.78	494,905	+0.10(+0.28%)
Oct 22, 2008	33.14	36.97	33.14	35.68	980,985	+2.43(+7.31%)
Oct 21, 2008	31.58	33.75	31.35	33.25	236,199	+0.85(+2.62%)
Oct 20, 2008	31.05	32.42	30.66	32.40	267,844	+1.85(+6.07%)
Oct 17, 2008	29.81	31.71	29.64	30.54	275,414	-0.16(-0.54%)
Oct 16, 2008	29.57	30.95	27.85	30.71	408,366	+1.11(+3.73%)
Oct 15, 2008	32.93	33.42	29.60	29.60	355,521	-3.80(-11.38%)
Oct 14, 2008	34.74	34.74	32.56	33.40	342,378	+0.02(+0.05%)
Oct 13, 2008	30.41	33.38	30.17	33.38	308,990	+4.12(+14.08%)
Oct 10, 2008	26.49	30.34	26.49	29.26	698,026	-0.61(-2.05%)
Oct 09, 2008	31.90	32.19	29.88	29.88	379,675	-1.84(-5.82%)
Oct 08, 2008	32.55	33.29	31.38	31.72	456,622	-1.52(-4.56%)
Oct 07, 2008	35.06	35.29	33.16	33.24	356,395	-1.90(-5.41%)
Oct 06, 2008	35.46	36.07	34.08	35.14	464,824	-0.68(-1.89%)
Oct 03, 2008	36.86	37.74	35.81	35.81	218,768	-0.66(-1.80%)
Oct 02, 2008	37.71	37.71	36.27	36.47	289,326	-1.33(-3.53%)
Oct 01, 2008	37.20	38.02	37.20	37.80	184,760	+0.30(+0.80%)
Sep 30, 2008	37.52	37.75	36.34	37.50	217,886	+0.25(+0.66%)
Sep 29, 2008	38.17	38.87	37.16	37.26	341,125	-1.31(-3.39%)
Sep 26, 2008	37.83	38.70	37.13	38.56	0	+0.15(+0.38%)
Sep 25, 2008	38.73	39.28	38.09	38.42	179,639	-0.08(-0.21%)
Sep 24, 2008	39.62	39.79	38.44	38.50	129,453	-1.01(-2.57%)
Sep 23, 2008	39.99	40.45	39.44	39.51	178,501	-0.47(-1.19%)
Sep 22, 2008	40.85	41.28	39.87	39.99	156,325	-1.29(-3.12%)
Sep 19, 2008	44.55	46.39	40.77	41.28	0	-2.26(-5.18%)
Sep 18, 2008	40.02	43.67	39.09	43.53	519,408	+3.93(+9.92%)
Sep 17, 2008	41.06	41.07	38.98	39.60	335,833	-1.61(-3.90%)
Sep 16, 2008	40.51	41.76	39.25	41.21	325,659	+0.16(+0.38%)
Sep 15, 2008	40.46	41.54	40.02	41.06	193,640	-0.02(-0.04%)
Sep 12, 2008	40.79	41.16	40.41	41.07	182,173	+0.05(+0.11%)
Sep 11, 2008	39.65	41.13	39.65	41.03	201,846	+0.98(+2.44%)
Sep 10, 2008	39.75	40.62	39.22	40.05	372,684	+0.80(+2.05%)
Sep 09, 2008	39.65	40.01	39.25	39.25	409,352	-0.40(-1.01%)
Sep 08, 2008	39.70	40.02	38.82	39.65	334,482	+0.74(+1.90%)
Sep 05, 2008	39.32	39.58	38.79	38.91	0	-0.58(-1.46%)
Sep 04, 2008	40.13	40.42	39.43	39.49	214,487	-0.88(-2.17%)
Sep 03, 2008	39.93	40.57	39.60	40.36	323,733	+0.43(+1.08%)

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.