Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	40.01	40.27	39.50	39.80	98,178	-0.33(-0.82%)
Aug 28, 2009	40.86	40.86	39.71	40.13	60,567	-0.31(-0.77%)
Aug 27, 2009	40.53	40.73	40.12	40.44	157,018	-0.28(-0.70%)
Aug 26, 2009	40.91	41.31	40.27	40.72	79,840	-0.21(-0.51%)
Aug 25, 2009	41.06	41.11	40.63	40.93	108,175	-0.02(-0.04%)
Aug 24, 2009	40.67	41.01	40.59	40.95	76,726	+0.30(+0.74%)
Aug 21, 2009	40.21	40.74	40.00	40.65	147,288	+0.65(+1.62%)
Aug 20, 2009	39.56	40.07	39.33	40.00	149,746	+0.44(+1.11%)
Aug 19, 2009	38.91	39.59	38.59	39.56	109,885	+0.55(+1.41%)
Aug 18, 2009	39.39	39.54	38.58	39.01	100,600	-0.29(-0.74%)
Aug 17, 2009	39.12	39.79	38.70	39.30	77,843	-0.20(-0.51%)
Aug 14, 2009	40.12	40.21	39.03	39.50	180,604	-0.59(-1.48%)
Aug 13, 2009	40.03	40.31	38.99	40.10	213,118	+0.26(+0.64%)
Aug 12, 2009	39.99	40.60	39.80	39.84	151,651	+0.00(+0.00%)
Aug 11, 2009	39.75	40.23	39.75	39.84	153,714	+0.03(+0.07%)
Aug 10, 2009	39.76	40.67	39.56	39.82	154,425	-0.12(-0.30%)
Aug 07, 2009	39.27	40.40	38.94	39.93	182,654	+1.17(+3.02%)
Aug 06, 2009	39.88	40.00	38.61	38.76	130,185	-1.16(-2.91%)
Aug 05, 2009	40.96	41.12	39.61	39.93	108,753	-0.95(-2.33%)
Aug 04, 2009	40.30	41.20	40.30	40.88	454,618	+0.61(+1.52%)
Aug 03, 2009	40.52	40.60	39.66	40.26	195,556	-0.05(-0.11%)
Jul 31, 2009	40.84	41.99	40.31	40.31	431,389	+0.77(+1.94%)
Jul 30, 2009	42.44	42.44	38.66	39.54	305,054	+0.83(+2.15%)
Jul 29, 2009	38.44	39.02	38.12	38.71	233,631	+0.30(+0.79%)
Jul 28, 2009	38.27	38.92	37.79	38.41	139,260	+0.02(+0.05%)
Jul 27, 2009	38.17	38.44	37.21	38.39	213,975	+0.30(+0.79%)
Jul 24, 2009	37.85	38.51	37.61	38.09	469	+0.31(+0.82%)
Jul 23, 2009	36.54	38.04	36.20	37.78	366,013	+1.02(+2.79%)
Jul 22, 2009	36.36	37.04	36.24	36.75	139,096	+0.13(+0.35%)
Jul 21, 2009	36.80	36.97	36.24	36.63	95,049	-0.11(-0.30%)
Jul 20, 2009	37.19	37.19	36.16	36.74	214,111	-0.34(-0.91%)
Jul 17, 2009	36.59	37.28	35.88	37.07	346,714	+0.55(+1.50%)
Jul 16, 2009	33.84	36.68	33.61	36.52	845,559	+2.43(+7.13%)
Jul 15, 2009	34.01	34.37	33.87	34.09	223,264	+0.38(+1.14%)
Jul 14, 2009	33.93	34.03	33.33	33.71	118,654	-0.14(-0.41%)
Jul 13, 2009	33.40	33.98	33.40	33.85	98,846	+0.25(+0.73%)
Jul 10, 2009	33.72	33.95	33.22	33.60	138,484	-0.28(-0.84%)
Jul 09, 2009	34.55	34.55	33.58	33.88	119,283	-0.37(-1.07%)
Jul 08, 2009	34.57	34.69	34.00	34.25	122,282	-0.29(-0.85%)
Jul 07, 2009	34.61	35.14	34.52	34.54	350,421	-0.09(-0.26%)
Jul 06, 2009	34.82	35.45	34.44	34.63	186,672	+0.10(+0.29%)
Jul 02, 2009	35.69	35.69	34.53	34.53	227,810	-1.26(-3.52%)
Jul 01, 2009	36.47	36.55	35.59	35.79	177,358	-0.29(-0.81%)
Jun 30, 2009	36.24	36.58	35.71	36.09	241,774	-0.03(-0.08%)
Jun 29, 2009	35.52	36.19	34.75	36.11	205,009	+0.59(+1.65%)
Jun 26, 2009	35.80	35.97	34.86	35.53	457,415	-0.36(-0.99%)
Jun 25, 2009	35.51	36.22	35.41	35.89	328,879	+0.20(+0.56%)
Jun 24, 2009	36.51	36.61	35.57	35.68	206,918	-0.63(-1.74%)
Jun 23, 2009	37.61	37.69	35.95	36.31	154,401	-1.16(-3.10%)
Jun 22, 2009	37.66	38.09	37.11	37.48	226,957	-0.51(-1.35%)
Jun 19, 2009	38.23	38.67	37.46	37.99	289,398	+0.14(+0.36%)
Jun 18, 2009	35.65	37.93	35.57	37.85	295,839	+0.58(+1.55%)
Jun 17, 2009	35.88	37.39	35.85	37.27	146,150	+1.40(+3.90%)
Jun 16, 2009	36.66	36.85	35.71	35.88	101,516	-0.69(-1.87%)
Jun 15, 2009	36.55	36.90	35.73	36.56	149,167	-0.18(-0.50%)
Jun 12, 2009	36.42	36.99	36.12	36.74	144,115	+0.16(+0.42%)
Jun 11, 2009	36.58	37.01	36.30	36.59	172,693	+0.19(+0.53%)
Jun 10, 2009	35.91	36.48	35.34	36.40	213,151	+0.67(+1.87%)
Jun 09, 2009	36.05	36.10	35.43	35.73	126,735	-0.26(-0.71%)
Jun 08, 2009	35.61	36.44	35.61	35.99	129,918	-0.12(-0.33%)
Jun 05, 2009	36.94	36.97	35.65	36.10	197,070	-0.64(-1.74%)
Jun 04, 2009	37.69	37.69	36.20	36.74	260,105	-0.84(-2.24%)
Jun 03, 2009	37.19	37.90	37.16	37.59	120,126	-0.01(-0.02%)
Jun 02, 2009	35.62	37.89	35.62	37.59	385,563	+1.55(+4.31%)

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.