Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	131.34	131.35	122.12	125.78	281,980	-1.94(-1.52%)
Apr 28, 2016	133.67	133.67	126.66	127.72	231,228	-7.03(-5.21%)
Apr 27, 2016	134.45	135.23	132.78	134.74	92,523	+0.07(+0.05%)
Apr 26, 2016	133.50	135.00	132.76	134.67	79,155	+1.46(+1.10%)
Apr 25, 2016	134.32	134.88	132.65	133.21	82,828	-1.13(-0.84%)
Apr 22, 2016	132.98	134.91	132.89	134.34	87,642	+1.49(+1.12%)
Apr 21, 2016	133.54	134.36	131.88	132.85	86,987	-1.15(-0.86%)
Apr 20, 2016	133.68	134.43	132.47	134.01	91,324	+0.08(+0.06%)
Apr 19, 2016	136.41	136.41	133.21	133.93	84,284	-1.84(-1.36%)
Apr 18, 2016	133.33	136.05	132.12	135.77	92,648	+2.31(+1.73%)
Apr 15, 2016	132.47	133.84	131.38	133.46	99,343	+1.00(+0.75%)
Apr 14, 2016	131.43	132.99	129.96	132.47	93,943	+1.25(+0.95%)
Apr 13, 2016	129.56	131.24	128.71	131.21	147,371	+2.09(+1.62%)
Apr 12, 2016	130.31	130.73	128.97	129.12	91,143	-1.01(-0.77%)
Apr 11, 2016	132.26	132.26	129.52	130.13	118,892	-1.45(-1.11%)
Apr 08, 2016	132.65	132.65	130.95	131.58	116,846	-0.04(-0.03%)
Apr 07, 2016	131.41	132.49	129.82	131.62	189,104	-0.72(-0.54%)
Apr 06, 2016	131.28	132.80	130.78	132.34	156,450	+1.26(+0.96%)
Apr 05, 2016	130.62	132.13	130.62	131.08	110,805	-0.84(-0.64%)
Apr 04, 2016	132.15	133.13	130.90	131.92	149,021	-0.70(-0.53%)
Apr 01, 2016	130.26	133.00	129.66	132.62	132,924	+1.35(+1.03%)
Mar 31, 2016	131.86	132.68	130.94	131.27	185,460	-0.41(-0.31%)
Mar 30, 2016	133.04	133.23	131.25	131.68	150,688	-1.12(-0.85%)
Mar 29, 2016	129.13	133.44	127.54	132.80	140,043	+3.77(+2.92%)
Mar 28, 2016	127.52	129.97	126.70	129.03	107,038	+1.54(+1.21%)
Mar 24, 2016	128.75	127.49	127.49	127.49	114,326	-1.70(-1.31%)
Mar 23, 2016	130.00	131.56	129.02	129.19	147,910	-0.66(-0.51%)
Mar 22, 2016	127.73	130.41	127.11	129.85	95,916	+1.66(+1.29%)
Mar 21, 2016	128.92	129.74	127.35	128.19	163,098	-1.09(-0.85%)
Mar 18, 2016	129.99	132.11	129.03	129.29	192,205	+0.00(+0.00%)
Mar 17, 2016	130.26	131.16	127.85	129.29	87,105	-1.07(-0.82%)
Mar 16, 2016	130.26	131.60	130.26	130.35	124,309	-0.11(-0.08%)
Mar 15, 2016	129.71	131.56	129.71	130.46	145,885	-0.12(-0.09%)
Mar 14, 2016	130.97	131.54	129.36	130.57	177,092	-0.02(-0.01%)
Mar 11, 2016	128.07	130.76	128.07	130.59	106,422	+3.38(+2.66%)
Mar 10, 2016	128.34	129.58	126.95	127.21	146,111	-0.62(-0.49%)
Mar 09, 2016	127.08	128.12	126.63	127.83	122,040	+1.37(+1.08%)
Mar 08, 2016	127.55	128.01	126.29	126.47	120,769	-1.33(-1.04%)
Mar 07, 2016	126.43	128.43	126.43	127.79	114,150	+0.69(+0.54%)
Mar 04, 2016	126.52	127.97	125.75	127.11	148,605	+0.01(+0.01%)
Mar 03, 2016	125.35	128.20	125.13	127.09	121,084	+1.38(+1.09%)
Mar 02, 2016	125.32	126.72	124.96	125.72	184,734	+0.43(+0.34%)
Mar 01, 2016	124.69	125.93	124.05	125.29	233,025	+0.76(+0.61%)
Feb 29, 2016	125.93	126.99	124.25	124.54	185,520	-1.56(-1.24%)
Feb 26, 2016	127.26	127.54	125.04	126.10	148,936	-0.92(-0.73%)
Feb 25, 2016	124.03	127.11	123.95	127.02	195,337	+3.46(+2.80%)
Feb 24, 2016	122.93	124.28	122.28	123.56	184,702	-0.64(-0.51%)
Feb 23, 2016	123.79	125.09	123.52	124.20	137,133	-0.24(-0.19%)
Feb 22, 2016	122.48	124.84	122.24	124.44	155,879	+2.00(+1.64%)
Feb 19, 2016	122.34	123.79	120.69	122.44	150,737	+0.09(+0.07%)
Feb 18, 2016	128.25	129.76	121.73	122.35	302,738	-8.24(-6.31%)
Feb 17, 2016	130.44	132.78	130.03	130.59	170,385	+0.97(+0.75%)
Feb 16, 2016	129.45	131.66	128.07	129.62	133,741	+0.88(+0.68%)
Feb 12, 2016	127.95	128.74	128.74	128.74	155,891	+2.38(+1.88%)
Feb 11, 2016	124.74	127.43	124.32	126.36	175,127	-0.21(-0.17%)
Feb 10, 2016	126.77	128.72	125.06	126.58	102,447	+0.46(+0.37%)
Feb 09, 2016	123.89	127.48	123.89	126.11	170,074	+0.96(+0.77%)
Feb 08, 2016	124.74	126.45	122.67	125.15	169,097	-1.32(-1.04%)
Feb 05, 2016	130.98	131.27	125.79	126.47	142,511	-4.72(-3.60%)
Feb 04, 2016	130.22	133.29	129.80	131.19	93,955	+0.12(+0.09%)
Feb 03, 2016	136.29	136.68	128.87	131.07	128,101	-4.22(-3.12%)
Feb 02, 2016	135.33	136.96	134.58	135.29	110,512	-1.59(-1.16%)

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.