Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	59.56	59.56	58.45	58.51	236,311	-0.64(-1.09%)
Mar 29, 2012	58.86	59.26	58.52	59.16	154,155	-0.15(-0.25%)
Mar 28, 2012	58.92	59.70	58.43	59.31	186,643	+0.53(+0.91%)
Mar 27, 2012	59.21	59.59	58.76	58.78	145,664	-0.46(-0.77%)
Mar 26, 2012	58.16	59.55	58.16	59.23	154,696	+1.47(+2.54%)
Mar 23, 2012	57.29	57.98	57.29	57.77	108,845	+0.42(+0.73%)
Mar 22, 2012	57.78	58.33	57.09	57.35	256,801	-0.84(-1.44%)
Mar 21, 2012	58.45	58.63	58.00	58.19	86,689	-0.07(-0.13%)
Mar 20, 2012	58.37	58.61	57.97	58.26	125,893	-0.52(-0.89%)
Mar 19, 2012	57.89	59.26	57.80	58.79	219,115	+0.78(+1.35%)
Mar 16, 2012	57.75	59.12	57.64	58.00	285,341	+0.31(+0.53%)
Mar 15, 2012	57.56	57.80	56.90	57.69	104,524	+0.07(+0.11%)
Mar 14, 2012	57.93	58.16	57.51	57.63	132,885	-0.46(-0.79%)
Mar 13, 2012	57.60	58.10	57.38	58.08	200,923	+0.76(+1.32%)
Mar 12, 2012	57.07	57.64	56.80	57.33	110,243	+0.11(+0.20%)
Mar 09, 2012	56.99	58.12	56.99	57.22	166,136	+0.36(+0.64%)
Mar 08, 2012	56.25	56.98	56.06	56.85	186,413	+0.61(+1.08%)
Mar 07, 2012	56.85	56.88	56.14	56.25	189,404	-0.40(-0.71%)
Mar 06, 2012	56.89	57.31	56.54	56.65	159,816	-0.60(-1.04%)
Mar 05, 2012	56.99	57.66	56.75	57.24	212,585	+0.12(+0.21%)
Mar 02, 2012	57.91	58.10	56.96	57.12	218,539	-0.97(-1.67%)
Mar 01, 2012	57.38	58.30	57.38	58.09	295,440	+0.38(+0.66%)
Feb 29, 2012	58.53	58.58	57.44	57.71	212,803	-0.56(-0.96%)
Feb 28, 2012	58.51	58.73	58.02	58.27	202,342	-0.01(-0.02%)
Feb 27, 2012	58.21	58.47	57.63	58.28	170,706	+0.03(+0.05%)
Feb 24, 2012	58.35	58.40	58.09	58.25	175,235	-0.09(-0.16%)
Feb 23, 2012	58.04	58.49	57.95	58.35	295,440	+0.42(+0.73%)
Feb 22, 2012	58.31	58.45	57.91	57.93	157,763	-0.42(-0.72%)
Feb 21, 2012	58.26	58.98	57.79	58.35	233,052	+0.06(+0.10%)
Feb 17, 2012	59.52	59.89	58.10	58.29	273,841	-1.18(-1.99%)
Feb 16, 2012	58.36	61.46	57.27	59.47	676,658	+1.11(+1.90%)
Feb 15, 2012	54.92	58.38	54.92	58.36	760,991	+3.98(+7.31%)
Feb 14, 2012	53.21	54.65	52.51	54.39	340,703	+1.09(+2.04%)
Feb 13, 2012	53.92	53.92	52.57	53.30	398,785	-0.19(-0.35%)
Feb 10, 2012	53.28	53.97	53.03	53.48	225,519	-0.23(-0.43%)
Feb 09, 2012	54.43	54.90	53.41	53.72	196,112	-0.68(-1.25%)
Feb 08, 2012	54.17	54.72	53.92	54.40	83,973	+0.40(+0.74%)
Feb 07, 2012	53.91	54.14	53.65	54.00	121,040	+0.07(+0.14%)
Feb 06, 2012	54.40	54.47	53.83	53.92	161,554	-0.77(-1.41%)
Feb 03, 2012	54.92	55.18	54.52	54.70	138,398	+0.42(+0.77%)
Feb 02, 2012	53.35	54.30	52.81	54.28	143,256	+0.94(+1.76%)
Feb 01, 2012	52.47	53.67	52.40	53.34	257,624	+1.06(+2.03%)
Jan 31, 2012	53.03	53.35	51.93	52.27	230,691	-0.33(-0.62%)
Jan 30, 2012	52.85	52.85	52.53	52.60	144,313	-0.70(-1.31%)
Jan 27, 2012	53.21	53.65	52.91	53.30	95,508	+0.01(+0.02%)
Jan 26, 2012	54.23	54.29	53.11	53.29	245,006	-0.74(-1.38%)
Jan 25, 2012	53.36	54.07	53.08	54.03	173,525	+0.47(+0.87%)
Jan 24, 2012	53.16	54.08	52.87	53.57	237,223	+0.29(+0.54%)
Jan 23, 2012	52.84	54.06	52.69	53.28	260,920	+0.48(+0.92%)
Jan 20, 2012	51.65	52.90	51.65	52.80	226,975	+1.22(+2.37%)
Jan 19, 2012	51.64	51.82	50.88	51.58	184,398	+0.27(+0.53%)
Jan 18, 2012	50.38	51.31	50.23	51.31	221,515	+0.90(+1.79%)
Jan 17, 2012	50.53	50.74	50.06	50.40	191,799	+0.34(+0.67%)
Jan 13, 2012	48.62	50.15	48.61	50.07	350,648	+0.95(+1.93%)
Jan 12, 2012	49.87	50.03	48.98	49.12	133,565	-0.79(-1.59%)
Jan 11, 2012	49.38	50.00	49.17	49.91	245,637	+0.38(+0.77%)
Jan 10, 2012	50.17	50.25	49.51	49.53	255,283	-0.14(-0.28%)
Jan 09, 2012	48.58	49.95	48.47	49.67	307,152	+1.27(+2.62%)
Jan 06, 2012	47.76	48.65	47.63	48.40	218,999	+0.60(+1.25%)
Jan 05, 2012	47.45	47.99	45.75	47.80	283,292	+0.15(+0.31%)

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.