Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	56.76	56.89	55.74	56.67	280,935	+0.81(+1.46%)
Aug 30, 2007	56.56	57.20	55.65	55.85	251,593	-0.70(-1.24%)
Aug 29, 2007	55.08	56.79	54.99	56.56	285,862	+2.00(+3.67%)
Aug 28, 2007	56.44	56.44	54.36	54.56	280,716	-2.03(-3.58%)
Aug 27, 2007	55.57	56.68	55.30	56.58	293,525	+0.74(+1.32%)
Aug 24, 2007	54.99	55.87	54.71	55.84	117,147	+0.79(+1.43%)
Aug 23, 2007	55.29	55.69	54.67	55.06	181,524	-0.23(-0.41%)
Aug 22, 2007	53.14	55.96	52.89	55.29	341,698	+2.29(+4.33%)
Aug 21, 2007	52.76	53.24	52.14	52.99	279,183	+0.24(+0.45%)
Aug 20, 2007	52.52	53.07	51.93	52.76	319,583	+0.48(+0.91%)
Aug 17, 2007	52.04	54.57	50.68	52.28	468,152	+0.25(+0.47%)
Aug 16, 2007	50.42	52.32	49.14	52.04	570,300	+1.27(+2.50%)
Aug 15, 2007	51.94	53.30	49.57	50.77	451,511	-1.06(-2.04%)
Aug 14, 2007	53.89	54.04	51.63	51.83	347,282	-1.46(-2.74%)
Aug 13, 2007	54.11	55.89	53.14	53.29	586,066	+0.10(+0.19%)
Aug 10, 2007	48.45	54.78	47.95	53.19	1,059,802	+4.84(+10.01%)
Aug 09, 2007	49.69	50.52	46.27	48.35	1,190,416	-2.58(-5.08%)
Aug 08, 2007	53.02	53.40	50.00	50.93	866,782	-2.08(-3.93%)
Aug 07, 2007	54.04	54.04	52.32	53.01	616,284	-1.53(-2.80%)
Aug 06, 2007	53.89	54.87	52.06	54.54	588,037	+1.85(+3.50%)
Aug 03, 2007	53.95	54.73	52.36	52.69	413,739	-2.04(-3.72%)
Aug 02, 2007	58.23	58.68	53.28	54.73	1,087,830	-3.11(-5.37%)
Aug 01, 2007	58.02	58.26	56.11	57.84	457,970	+0.04(+0.06%)
Jul 31, 2007	58.88	59.26	57.73	57.80	265,826	-1.09(-1.85%)
Jul 30, 2007	57.89	59.52	56.94	58.89	327,575	+1.10(+1.90%)
Jul 27, 2007	59.10	60.29	57.43	57.79	359,106	-1.53(-2.59%)
Jul 26, 2007	60.02	60.83	58.95	59.32	494,428	-2.10(-3.42%)
Jul 25, 2007	61.16	62.48	60.20	61.42	351,880	+1.09(+1.80%)
Jul 24, 2007	61.66	63.02	60.05	60.34	405,965	-1.06(-1.73%)
Jul 23, 2007	61.15	61.42	60.76	61.40	397,754	+0.73(+1.20%)
Jul 20, 2007	61.76	61.76	60.26	60.67	311,481	-1.23(-1.99%)
Jul 19, 2007	62.84	63.03	61.39	61.90	206,157	-0.39(-0.63%)
Jul 18, 2007	61.89	62.56	61.31	62.29	180,757	+0.16(+0.26%)
Jul 17, 2007	62.29	63.29	61.92	62.13	306,554	-0.15(-0.23%)
Jul 16, 2007	62.85	63.00	61.95	62.27	263,089	-0.64(-1.02%)
Jul 13, 2007	62.65	63.55	62.20	62.91	613,546	-1.51(-2.34%)
Jul 12, 2007	63.02	65.12	63.02	64.42	320,677	+1.41(+2.23%)
Jul 11, 2007	62.11	63.01	61.32	63.01	447,569	+1.05(+1.70%)
Jul 10, 2007	62.11	62.59	61.81	61.96	198,056	-0.46(-0.73%)
Jul 09, 2007	62.11	63.02	61.81	62.42	333,268	+0.26(+0.43%)
Jul 06, 2007	61.99	62.79	61.33	62.16	176,378	+0.32(+0.52%)
Jul 05, 2007	62.11	62.42	60.94	61.84	390,857	-0.17(-0.28%)
Jul 03, 2007	61.31	62.43	61.31	62.01	107,513	+0.74(+1.21%)
Jul 02, 2007	60.80	61.72	60.80	61.27	187,217	+0.72(+1.19%)
Jun 29, 2007	60.54	61.20	60.43	60.55	419,870	+0.11(+0.18%)
Jun 28, 2007	60.04	60.97	59.96	60.44	191,377	+0.31(+0.52%)
Jun 27, 2007	58.76	60.34	57.73	60.13	194,443	+0.73(+1.23%)
Jun 26, 2007	58.21	59.88	58.44	59.40	360,530	+1.19(+2.04%)
Jun 25, 2007	59.80	59.80	58.03	58.21	291,117	-1.59(-2.66%)
Jun 22, 2007	60.43	60.75	59.12	59.80	422,497	-0.79(-1.31%)
Jun 21, 2007	60.36	61.08	59.34	60.59	272,067	-0.22(-0.36%)
Jun 20, 2007	62.02	62.56	60.63	60.81	500,997	-0.98(-1.58%)
Jun 19, 2007	61.22	61.98	60.39	61.79	345,968	+0.82(+1.35%)
Jun 18, 2007	62.02	62.02	60.21	60.97	562,965	-0.64(-1.04%)
Jun 15, 2007	62.06	62.09	60.79	61.61	392,389	+0.58(+0.94%)
Jun 14, 2007	60.76	63.23	60.76	61.03	448,226	+0.90(+1.49%)
Jun 13, 2007	59.51	60.33	58.94	60.14	391,294	+0.65(+1.09%)
Jun 12, 2007	59.92	60.15	59.06	59.49	433,227	-0.88(-1.45%)
Jun 11, 2007	60.05	60.48	59.63	60.37	349,910	+0.32(+0.53%)
Jun 08, 2007	59.28	60.28	58.61	60.05	248,418	+0.77(+1.29%)
Jun 07, 2007	60.24	60.75	59.14	59.28	369,993	-1.17(-1.93%)
Jun 06, 2007	61.10	61.66	60.05	60.45	403,228	-1.32(-2.14%)
Jun 05, 2007	62.11	62.48	60.91	61.77	523,113	-0.78(-1.24%)
Jun 04, 2007	61.61	62.55	61.55	62.55	254,002	+0.95(+1.54%)

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.