Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	112.80	113.19	110.84	110.85	295,032	-2.47(-2.18%)
Apr 29, 2015	116.23	117.42	111.35	113.32	241,145	-2.91(-2.51%)
Apr 28, 2015	118.77	118.77	114.04	116.23	258,345	-2.69(-2.26%)
Apr 27, 2015	118.75	119.76	118.58	118.92	241,550	+0.03(+0.02%)
Apr 24, 2015	118.67	119.79	118.22	118.90	154,385	+0.08(+0.06%)
Apr 23, 2015	117.13	119.64	117.13	118.82	87,264	+1.01(+0.86%)
Apr 22, 2015	117.71	118.78	116.79	117.81	117,269	+0.24(+0.20%)
Apr 21, 2015	117.50	118.32	116.93	117.57	119,794	+0.25(+0.21%)
Apr 20, 2015	116.05	118.13	115.41	117.32	115,617	+2.11(+1.83%)
Apr 17, 2015	115.26	116.10	114.47	115.21	104,870	-0.75(-0.65%)
Apr 16, 2015	114.68	116.20	114.58	115.96	100,628	+1.33(+1.16%)
Apr 15, 2015	116.54	116.87	114.44	114.64	125,345	-1.38(-1.19%)
Apr 14, 2015	116.89	117.71	115.41	116.01	95,391	-1.41(-1.20%)
Apr 13, 2015	115.34	117.56	115.25	117.42	163,833	+2.31(+2.00%)
Apr 10, 2015	114.37	115.14	113.80	115.12	85,634	+0.78(+0.68%)
Apr 09, 2015	115.10	115.61	113.37	114.34	82,832	-0.72(-0.63%)
Apr 08, 2015	113.69	115.62	113.62	115.06	278,951	+1.85(+1.63%)
Apr 07, 2015	114.60	114.90	113.01	113.21	94,121	-1.29(-1.13%)
Apr 06, 2015	114.46	115.15	114.12	114.50	114,199	-0.35(-0.31%)
Apr 02, 2015	115.48	114.86	114.86	114.86	140,675	-0.23(-0.20%)
Apr 01, 2015	115.11	115.99	114.41	115.09	176,838	+0.25(+0.22%)
Mar 31, 2015	115.16	116.00	114.10	114.84	213,646	-1.12(-0.96%)
Mar 30, 2015	116.42	117.01	115.77	115.95	97,357	-0.11(-0.09%)
Mar 27, 2015	116.02	117.20	115.58	116.06	173,464	-0.16(-0.14%)
Mar 26, 2015	114.74	116.79	114.42	116.22	98,294	+0.84(+0.73%)
Mar 25, 2015	119.00	119.00	115.39	115.39	109,870	-3.32(-2.80%)
Mar 24, 2015	118.54	119.60	117.88	118.70	184,920	+0.15(+0.13%)
Mar 23, 2015	117.91	118.87	116.92	118.55	200,081	+1.10(+0.93%)
Mar 20, 2015	116.51	118.48	115.73	117.45	257,461	+1.70(+1.47%)
Mar 19, 2015	113.74	115.99	113.48	115.75	223,036	+1.84(+1.61%)
Mar 18, 2015	111.36	114.26	111.20	113.91	139,565	+2.14(+1.91%)
Mar 17, 2015	111.36	112.25	111.20	111.78	209,126	-0.17(-0.15%)
Mar 16, 2015	112.00	112.99	111.75	111.95	131,555	+0.64(+0.57%)
Mar 13, 2015	111.71	112.27	110.56	111.32	238,330	-0.17(-0.16%)
Mar 12, 2015	111.53	112.11	110.59	111.49	212,204	+0.89(+0.81%)
Mar 11, 2015	110.28	111.05	110.27	110.60	163,454	+0.33(+0.30%)
Mar 10, 2015	110.61	110.84	108.93	110.27	109,570	-0.67(-0.61%)
Mar 09, 2015	111.28	111.52	109.66	110.94	217,595	-0.12(-0.11%)
Mar 06, 2015	111.78	112.82	110.11	111.07	190,916	-1.17(-1.05%)
Mar 05, 2015	113.01	113.11	111.58	112.24	156,518	-0.72(-0.64%)
Mar 04, 2015	113.88	114.84	112.39	112.96	197,078	-1.10(-0.96%)
Mar 03, 2015	113.16	114.12	113.06	114.06	271,094	+0.68(+0.60%)
Mar 02, 2015	112.16	114.46	111.91	113.38	170,607	+1.35(+1.20%)
Feb 27, 2015	112.21	112.88	111.42	112.03	211,977	-0.01(-0.01%)
Feb 26, 2015	110.61	112.17	109.45	112.04	140,530	+1.43(+1.30%)
Feb 25, 2015	109.66	110.86	109.38	110.61	130,974	+0.76(+0.69%)
Feb 24, 2015	110.28	111.58	109.19	109.85	151,148	-0.37(-0.34%)
Feb 23, 2015	108.95	110.42	108.11	110.22	247,499	+1.05(+0.96%)
Feb 20, 2015	109.70	109.70	107.51	109.17	164,741	-0.20(-0.18%)
Feb 19, 2015	111.04	111.22	109.33	109.38	182,446	-1.43(-1.29%)
Feb 18, 2015	108.38	112.06	106.10	110.81	398,860	+7.20(+6.95%)
Feb 17, 2015	103.04	103.84	102.22	103.61	98,967	+0.53(+0.51%)
Feb 13, 2015	103.93	103.08	103.08	103.08	80,525	-0.41(-0.40%)
Feb 12, 2015	103.91	103.91	103.01	103.49	96,639	+0.01(+0.01%)
Feb 11, 2015	102.67	103.86	102.34	103.48	166,924	+0.49(+0.47%)
Feb 10, 2015	101.96	103.39	101.59	102.99	110,361	+1.43(+1.41%)
Feb 09, 2015	101.56	102.82	101.10	101.56	121,154	-0.11(-0.11%)
Feb 06, 2015	102.45	102.45	100.80	101.68	97,636	-0.30(-0.29%)
Feb 05, 2015	102.21	102.97	101.24	101.97	138,659	+0.31(+0.30%)
Feb 04, 2015	100.61	103.27	100.47	101.67	136,707	+0.82(+0.81%)
Feb 03, 2015	98.98	101.02	98.88	100.85	168,122	+1.88(+1.90%)

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.