Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.14	16.35	16.12	16.19	232,813	+0.11(+0.68%)
Apr 28, 2005	16.77	16.77	16.08	16.08	124,283	-0.69(-4.14%)
Apr 27, 2005	16.69	16.91	16.46	16.77	137,193	+0.14(+0.82%)
Apr 26, 2005	16.79	16.82	16.52	16.64	109,404	-0.16(-0.98%)
Apr 25, 2005	16.81	16.91	16.59	16.80	95,182	-0.02(-0.11%)
Apr 22, 2005	16.72	17.04	16.57	16.82	194,084	+0.04(+0.23%)
Apr 21, 2005	16.82	16.84	16.47	16.78	242,659	+0.30(+1.83%)
Apr 20, 2005	16.74	16.85	16.41	16.48	142,444	-0.20(-1.18%)
Apr 19, 2005	16.16	16.74	16.10	16.67	250,755	+0.51(+3.15%)
Apr 18, 2005	16.63	16.63	15.99	16.16	281,826	-0.51(-3.04%)
Apr 15, 2005	16.87	16.91	16.51	16.67	146,383	-0.17(-1.00%)
Apr 14, 2005	16.24	16.94	16.16	16.84	514,202	+0.55(+3.37%)
Apr 13, 2005	16.11	16.47	15.96	16.29	390,793	+0.26(+1.61%)
Apr 12, 2005	15.72	16.18	15.48	16.03	412,893	+0.24(+1.49%)
Apr 11, 2005	16.23	16.23	15.68	15.80	711,349	-0.43(-2.65%)
Apr 08, 2005	16.00	16.42	15.38	16.23	1,642,602	-1.23(-7.05%)
Apr 07, 2005	17.41	17.49	17.28	17.46	82,053	-0.06(-0.35%)
Apr 06, 2005	17.56	17.96	17.48	17.52	104,372	+0.00(+0.01%)
Apr 05, 2005	17.42	17.76	17.27	17.52	76,145	+0.16(+0.92%)
Apr 04, 2005	17.34	17.76	17.27	17.36	185,331	+0.02(+0.09%)

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.