Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	112.88	113.28	110.92	110.93	294,814	-2.47(-2.18%)
Apr 29, 2015	116.32	117.50	111.43	113.40	240,966	-2.92(-2.51%)
Apr 28, 2015	118.86	118.86	114.12	116.32	258,154	-2.70(-2.26%)
Apr 27, 2015	118.84	119.85	118.67	119.01	241,372	+0.03(+0.02%)
Apr 24, 2015	118.76	119.88	118.31	118.98	154,271	+0.08(+0.06%)
Apr 23, 2015	117.21	119.72	117.21	118.91	87,200	+1.01(+0.86%)
Apr 22, 2015	117.80	118.87	116.88	117.90	117,182	+0.24(+0.20%)
Apr 21, 2015	117.59	118.41	117.02	117.66	119,706	+0.25(+0.21%)
Apr 20, 2015	116.14	118.21	115.49	117.41	115,531	+2.11(+1.83%)
Apr 17, 2015	115.35	116.18	114.56	115.30	104,793	-0.75(-0.65%)
Apr 16, 2015	114.77	116.29	114.66	116.05	100,554	+1.33(+1.16%)
Apr 15, 2015	116.63	116.95	114.53	114.72	125,252	-1.38(-1.19%)
Apr 14, 2015	116.97	117.80	115.50	116.10	95,320	-1.41(-1.20%)
Apr 13, 2015	115.42	117.65	115.34	117.51	163,712	+2.31(+2.01%)
Apr 10, 2015	114.45	115.23	113.88	115.20	85,571	+0.78(+0.68%)
Apr 09, 2015	115.18	115.69	113.45	114.42	82,771	-0.72(-0.63%)
Apr 08, 2015	113.78	115.70	113.70	115.14	278,744	+1.85(+1.63%)
Apr 07, 2015	114.68	114.99	113.09	113.30	94,052	-1.29(-1.12%)
Apr 06, 2015	114.55	115.24	114.20	114.58	114,114	-0.36(-0.31%)
Apr 02, 2015	115.57	114.94	114.94	114.94	140,571	-0.23(-0.20%)
Apr 01, 2015	115.19	116.08	114.50	115.17	176,708	+0.25(+0.22%)
Mar 31, 2015	115.24	116.09	114.18	114.92	213,488	-1.12(-0.96%)
Mar 30, 2015	116.51	117.10	115.86	116.04	97,285	-0.11(-0.09%)
Mar 27, 2015	116.11	117.29	115.66	116.14	173,336	-0.16(-0.14%)
Mar 26, 2015	114.83	116.88	114.51	116.31	98,221	+0.84(+0.72%)
Mar 25, 2015	119.09	119.09	115.47	115.47	109,789	-3.32(-2.79%)
Mar 24, 2015	118.63	119.69	117.96	118.79	184,783	+0.15(+0.13%)
Mar 23, 2015	117.99	118.95	117.00	118.64	199,933	+1.10(+0.93%)
Mar 20, 2015	116.60	118.57	115.82	117.54	257,271	+1.70(+1.47%)
Mar 19, 2015	113.83	116.08	113.56	115.84	222,871	+1.84(+1.61%)
Mar 18, 2015	111.44	114.34	111.28	114.00	139,462	+2.14(+1.91%)
Mar 17, 2015	111.44	112.33	111.28	111.86	208,972	-0.17(-0.16%)
Mar 16, 2015	112.08	113.07	111.83	112.03	131,458	+0.64(+0.57%)
Mar 13, 2015	111.79	112.36	110.64	111.40	238,154	-0.17(-0.16%)
Mar 12, 2015	111.61	112.19	110.67	111.57	212,047	+0.89(+0.81%)
Mar 11, 2015	110.36	111.13	110.35	110.68	163,333	+0.33(+0.30%)
Mar 10, 2015	110.69	110.92	109.01	110.35	109,489	-0.67(-0.61%)
Mar 09, 2015	111.36	111.60	109.74	111.02	217,434	-0.12(-0.11%)
Mar 06, 2015	111.86	112.90	110.19	111.15	190,775	-1.17(-1.05%)
Mar 05, 2015	113.09	113.19	111.66	112.32	156,402	-0.72(-0.64%)
Mar 04, 2015	113.96	114.92	112.47	113.05	196,932	-1.10(-0.96%)
Mar 03, 2015	113.25	114.21	113.14	114.14	270,894	+0.68(+0.60%)
Mar 02, 2015	112.25	114.55	112.00	113.46	170,481	+1.35(+1.20%)
Feb 27, 2015	112.30	112.96	111.50	112.11	211,820	-0.01(-0.01%)
Feb 26, 2015	110.70	112.26	109.53	112.12	140,426	+1.43(+1.30%)
Feb 25, 2015	109.74	110.94	109.46	110.69	130,877	+0.76(+0.69%)
Feb 24, 2015	110.36	111.66	109.28	109.93	151,036	-0.38(-0.34%)
Feb 23, 2015	109.03	110.50	108.19	110.30	247,316	+1.05(+0.96%)
Feb 20, 2015	109.78	109.78	107.59	109.26	164,619	-0.20(-0.18%)
Feb 19, 2015	111.12	111.30	109.41	109.46	182,311	-1.43(-1.29%)
Feb 18, 2015	108.46	112.14	106.18	110.89	398,565	+7.20(+6.95%)
Feb 17, 2015	103.12	103.92	102.29	103.68	98,894	+0.53(+0.51%)
Feb 13, 2015	104.01	103.16	103.16	103.16	80,465	-0.41(-0.40%)
Feb 12, 2015	103.99	103.99	103.09	103.57	96,568	+0.01(+0.01%)
Feb 11, 2015	102.74	103.93	102.42	103.56	166,801	+0.49(+0.48%)
Feb 10, 2015	102.03	103.46	101.67	103.07	110,279	+1.43(+1.41%)
Feb 09, 2015	101.64	102.90	101.18	101.64	121,064	-0.11(-0.11%)
Feb 06, 2015	102.53	102.53	100.87	101.75	97,564	-0.30(-0.29%)
Feb 05, 2015	102.28	103.05	101.31	102.05	138,556	+0.31(+0.30%)
Feb 04, 2015	100.69	103.35	100.54	101.74	136,606	+0.82(+0.81%)
Feb 03, 2015	99.05	101.09	98.96	100.93	167,998	+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.