Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	65.34	65.46	63.72	64.38	197,441	-0.91(-1.39%)
Apr 28, 2011	65.09	65.46	64.87	65.29	88,393	+0.18(+0.28%)
Apr 27, 2011	64.23	65.19	64.23	65.10	141,500	+0.84(+1.31%)
Apr 26, 2011	64.24	66.13	63.51	64.26	334,590	+2.43(+3.93%)
Apr 25, 2011	62.03	62.07	61.04	61.83	95,249	-0.56(-0.90%)
Apr 21, 2011	62.67	62.70	62.28	62.40	64,071	+0.11(+0.18%)
Apr 20, 2011	62.10	62.30	61.65	62.28	56,644	+0.93(+1.52%)
Apr 19, 2011	61.75	61.86	60.86	61.35	75,978	-0.17(-0.27%)
Apr 18, 2011	61.66	61.66	61.12	61.52	64,930	-0.79(-1.26%)
Apr 15, 2011	61.23	62.49	61.17	62.30	95,426	+0.91(+1.48%)
Apr 14, 2011	61.08	61.54	60.80	61.40	84,910	-0.09(-0.15%)
Apr 13, 2011	62.03	62.13	61.01	61.49	70,781	-0.39(-0.63%)
Apr 12, 2011	62.15	62.72	61.86	61.88	93,019	-0.80(-1.27%)
Apr 11, 2011	62.42	62.74	62.04	62.67	95,355	+0.21(+0.34%)
Apr 08, 2011	63.58	63.58	62.09	62.46	98,475	-0.88(-1.39%)
Apr 07, 2011	63.50	63.55	62.96	63.34	86,507	-0.04(-0.06%)
Apr 06, 2011	63.46	63.81	63.13	63.38	64,514	+0.04(+0.06%)
Apr 05, 2011	63.01	63.57	62.87	63.34	168,741	+0.18(+0.28%)
Apr 04, 2011	62.08	63.23	62.08	63.16	144,489	+1.04(+1.68%)
Apr 01, 2011	61.89	62.43	61.66	62.12	120,911	+0.53(+0.86%)
Mar 31, 2011	61.04	61.89	60.96	61.59	242,216	+0.55(+0.91%)
Mar 30, 2011	60.38	61.04	60.14	61.04	59,852	+0.77(+1.27%)
Mar 29, 2011	60.16	60.45	59.90	60.27	61,738	+0.06(+0.09%)
Mar 28, 2011	60.15	60.43	59.94	60.21	61,973	+0.15(+0.25%)
Mar 25, 2011	59.93	60.87	59.70	60.06	78,334	+0.39(+0.65%)
Mar 24, 2011	59.82	59.82	59.25	59.68	99,104	+0.00(+0.00%)
Mar 23, 2011	60.09	60.09	59.23	59.68	120,979	-0.55(-0.91%)
Mar 22, 2011	60.75	60.80	60.02	60.22	122,726	-0.34(-0.56%)
Mar 21, 2011	60.62	60.64	60.31	60.56	141,006	+0.44(+0.74%)
Mar 18, 2011	59.26	60.12	59.20	60.12	267,154	+0.88(+1.48%)
Mar 17, 2011	59.64	59.64	58.94	59.24	95,675	+0.32(+0.55%)
Mar 16, 2011	59.36	59.62	58.81	58.92	138,119	-0.35(-0.59%)
Mar 15, 2011	59.27	59.57	59.22	59.27	126,651	-0.34(-0.57%)
Mar 14, 2011	59.63	60.34	59.41	59.61	87,959	-0.44(-0.74%)
Mar 11, 2011	59.99	60.48	59.73	60.06	81,296	-0.06(-0.09%)
Mar 10, 2011	60.84	60.95	60.10	60.11	122,560	-1.35(-2.20%)
Mar 09, 2011	61.50	61.81	61.16	61.47	300,024	-0.22(-0.35%)
Mar 08, 2011	60.51	61.77	60.24	61.68	158,602	+1.29(+2.13%)
Mar 07, 2011	61.41	61.41	60.29	60.40	160,836	-0.92(-1.51%)
Mar 04, 2011	61.17	61.79	60.68	61.32	166,414	+0.39(+0.64%)
Mar 03, 2011	59.97	61.03	59.70	60.93	151,690	+1.38(+2.31%)
Mar 02, 2011	59.25	59.97	59.16	59.56	95,170	+0.20(+0.34%)
Mar 01, 2011	60.70	60.70	59.29	59.35	123,495	-1.16(-1.91%)
Feb 28, 2011	60.33	60.60	60.14	60.51	106,440	+0.20(+0.34%)
Feb 25, 2011	59.55	60.31	59.31	60.31	97,526	+0.77(+1.29%)
Feb 24, 2011	59.79	59.92	59.09	59.54	115,354	-0.06(-0.09%)
Feb 23, 2011	60.02	60.17	59.53	59.59	232,758	-0.38(-0.63%)
Feb 22, 2011	59.97	60.77	59.88	59.97	268,999	-0.30(-0.49%)
Feb 18, 2011	59.97	60.32	59.93	60.27	157,719	+0.47(+0.79%)
Feb 17, 2011	59.29	60.51	59.24	59.80	304,984	+0.38(+0.64%)
Feb 16, 2011	59.19	60.78	56.56	59.42	409,599	+0.89(+1.51%)
Feb 15, 2011	58.29	59.20	58.29	58.53	204,703	+0.08(+0.14%)
Feb 14, 2011	57.79	58.54	57.55	58.45	122,118	+0.62(+1.07%)
Feb 11, 2011	57.46	58.04	57.46	57.83	145,006	+0.22(+0.38%)
Feb 10, 2011	57.27	57.81	57.27	57.61	128,271	+0.13(+0.22%)
Feb 09, 2011	57.49	57.72	56.90	57.48	94,554	-0.22(-0.38%)
Feb 08, 2011	57.64	57.77	57.19	57.70	107,528	+0.22(+0.39%)
Feb 07, 2011	57.35	57.82	57.08	57.48	66,332	+0.25(+0.44%)
Feb 04, 2011	57.55	57.69	57.01	57.23	56,709	-0.21(-0.37%)
Feb 03, 2011	57.52	57.90	56.94	57.44	60,665	-0.18(-0.30%)
Feb 02, 2011	57.54	58.02	57.46	57.62	53,398	+0.02(+0.03%)

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.