Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.12	33.24	32.88	33.08	272,992	+0.06(+0.19%)
May 29, 2008	32.52	33.49	32.52	33.02	174,685	+0.48(+1.46%)
May 28, 2008	33.25	33.25	32.29	32.54	266,732	-0.63(-1.90%)
May 27, 2008	32.80	33.30	32.58	33.17	222,876	+0.30(+0.92%)
May 26, 2008	33.04	33.04	32.47	32.87	0	+0.00(+0.00%)
May 23, 2008	33.04	33.04	32.47	32.87	228,975	-0.19(-0.58%)
May 22, 2008	32.70	33.11	32.20	33.06	436,710	+0.84(+2.61%)
May 21, 2008	32.03	32.64	31.79	32.22	407,976	-0.02(-0.06%)
May 20, 2008	31.05	32.56	30.41	32.24	918,654	+1.18(+3.79%)
May 19, 2008	30.29	31.68	29.96	31.06	1,004,901	-1.01(-3.16%)
May 16, 2008	32.29	32.29	31.15	32.08	279,263	-0.20(-0.62%)
May 15, 2008	31.95	32.36	31.51	32.28	251,575	+0.39(+1.23%)
May 14, 2008	31.24	32.30	31.06	31.89	539,976	+0.75(+2.41%)
May 13, 2008	30.81	31.26	30.20	31.14	409,606	+0.31(+1.01%)
May 12, 2008	30.32	31.13	30.20	30.83	377,167	+0.51(+1.69%)
May 09, 2008	30.60	30.60	29.91	30.31	281,003	-0.50(-1.63%)
May 08, 2008	30.91	31.32	30.66	30.82	638,343	+0.15(+0.48%)
May 07, 2008	31.05	31.38	30.63	30.67	497,375	-0.21(-0.68%)
May 06, 2008	30.87	30.98	30.39	30.88	535,640	-0.17(-0.56%)
May 05, 2008	31.15	31.95	30.38	31.05	710,145	-0.65(-2.05%)
May 02, 2008	32.17	32.17	31.52	31.70	448,027	+0.01(+0.03%)
May 01, 2008	31.15	32.04	31.15	31.69	446,164	+0.55(+1.76%)
Apr 30, 2008	30.64	31.74	29.91	31.15	736,308	+0.28(+0.92%)
Apr 29, 2008	31.22	31.31	30.25	30.86	588,554	-0.48(-1.54%)
Apr 28, 2008	29.42	31.35	29.04	31.35	1,442,407	+1.43(+4.79%)
Apr 25, 2008	31.32	31.32	27.35	29.91	4,772,439	-6.82(-18.57%)
Apr 24, 2008	35.79	36.81	35.17	36.74	539,627	+0.78(+2.16%)
Apr 23, 2008	35.57	36.21	34.91	35.96	260,987	+0.53(+1.50%)
Apr 22, 2008	36.28	36.28	34.96	35.43	343,525	-1.11(-3.02%)
Apr 21, 2008	36.90	36.93	36.14	36.53	194,194	-0.77(-2.06%)
Apr 18, 2008	37.48	37.98	36.99	37.30	179,264	+0.26(+0.69%)
Apr 17, 2008	36.90	37.14	35.85	37.05	481,241	+0.00(+0.00%)
Apr 16, 2008	36.76	37.48	36.47	37.05	314,951	+0.66(+1.81%)
Apr 15, 2008	36.61	36.75	35.91	36.39	382,738	-0.20(-0.55%)
Apr 14, 2008	38.43	38.43	36.50	36.59	441,249	-2.05(-5.30%)
Apr 11, 2008	39.08	39.44	38.44	38.64	498,926	-0.86(-2.17%)
Apr 10, 2008	38.54	39.97	38.41	39.49	576,442	+0.95(+2.46%)
Apr 09, 2008	38.54	38.95	37.90	38.54	236,927	+0.00(+0.00%)
Apr 08, 2008	38.64	38.77	37.96	38.54	259,371	-0.10(-0.26%)
Apr 07, 2008	39.55	39.62	38.32	38.64	196,030	-0.56(-1.42%)
Apr 04, 2008	40.58	40.58	38.94	39.20	249,843	-0.83(-2.08%)
Apr 03, 2008	39.91	40.55	39.85	40.03	229,263	-0.16(-0.39%)
Apr 02, 2008	39.94	40.66	39.49	40.19	514,364	+0.16(+0.39%)
Apr 01, 2008	38.77	40.11	38.25	40.03	553,669	+1.49(+3.86%)
Mar 31, 2008	37.79	38.59	37.75	38.54	339,806	+0.50(+1.32%)
Mar 28, 2008	38.95	39.07	37.49	38.04	387,032	-1.02(-2.62%)
Mar 27, 2008	38.73	39.80	38.73	39.06	256,744	+0.32(+0.82%)
Mar 26, 2008	39.80	39.87	38.40	38.74	183,169	-1.32(-3.28%)
Mar 25, 2008	39.81	40.12	39.19	40.06	366,339	+0.52(+1.32%)
Mar 24, 2008	38.77	39.64	38.40	39.54	219,847	+0.95(+2.46%)
Mar 21, 2008	39.45	40.05	37.95	38.59	798,062	+0.00(+0.00%)
Mar 20, 2008	39.45	40.05	37.95	38.59	798,062	-0.70(-1.79%)
Mar 19, 2008	40.15	40.71	39.29	39.29	305,030	-0.53(-1.33%)
Mar 18, 2008	39.26	39.98	38.36	39.82	450,588	+1.34(+3.49%)
Mar 17, 2008	39.22	39.64	38.09	38.48	334,681	-1.21(-3.06%)
Mar 14, 2008	40.64	40.74	39.27	39.69	719,759	-0.67(-1.65%)
Mar 13, 2008	40.38	40.66	39.49	40.36	577,562	-0.48(-1.19%)
Mar 12, 2008	40.20	41.84	39.66	40.85	635,017	+0.78(+1.94%)
Mar 11, 2008	40.77	40.77	38.72	40.07	421,467	+0.48(+1.22%)
Mar 10, 2008	40.37	40.70	39.59	39.59	214,811	-0.72(-1.79%)
Mar 07, 2008	39.99	40.76	39.07	40.31	297,253	-0.22(-0.54%)
Mar 06, 2008	41.81	42.14	40.31	40.53	542,830	-1.53(-3.63%)
Mar 05, 2008	42.63	42.69	41.91	42.05	356,113	-0.58(-1.35%)
Mar 04, 2008	41.83	43.00	41.28	42.63	494,218	+0.26(+0.63%)

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.