Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	130.75	131.76	129.59	131.25	145,654	+0.65(+0.50%)
Aug 30, 2016	128.33	130.75	128.33	130.60	119,410	+1.80(+1.40%)
Aug 29, 2016	128.27	128.93	127.59	128.80	146,397	+0.61(+0.48%)
Aug 26, 2016	128.07	128.87	127.59	128.19	154,760	+0.22(+0.18%)
Aug 25, 2016	127.60	128.52	127.09	127.97	74,152	+0.02(+0.01%)
Aug 24, 2016	128.23	129.25	127.43	127.95	116,279	-0.25(-0.20%)
Aug 23, 2016	129.09	130.04	127.92	128.20	115,437	-0.18(-0.14%)
Aug 22, 2016	127.31	129.10	126.51	128.38	295,350	+0.75(+0.59%)
Aug 19, 2016	128.18	129.06	127.43	127.63	108,155	-0.54(-0.42%)
Aug 18, 2016	129.24	129.95	127.39	128.17	129,474	-1.20(-0.93%)
Aug 17, 2016	130.02	130.80	128.20	129.37	81,232	-0.65(-0.50%)
Aug 16, 2016	134.15	134.45	129.90	130.02	118,681	-4.13(-3.08%)
Aug 15, 2016	134.54	136.24	133.89	134.15	86,379	-0.68(-0.51%)
Aug 12, 2016	136.62	136.62	134.69	134.84	62,853	-1.81(-1.32%)
Aug 11, 2016	137.82	139.10	136.19	136.64	144,996	-0.99(-0.72%)
Aug 10, 2016	140.08	140.08	137.53	137.64	116,744	-2.23(-1.60%)
Aug 09, 2016	139.50	140.79	139.10	139.87	74,634	+0.17(+0.12%)
Aug 08, 2016	140.37	142.23	139.31	139.70	66,473	-0.68(-0.48%)
Aug 05, 2016	139.55	141.03	139.55	140.38	200,927	+0.81(+0.58%)
Aug 04, 2016	140.50	142.38	139.39	139.58	53,461	-1.25(-0.89%)
Aug 03, 2016	140.38	141.15	140.15	140.83	145,674	-0.09(-0.06%)
Aug 02, 2016	142.71	142.73	140.57	140.92	73,081	-1.88(-1.32%)
Aug 01, 2016	142.43	144.10	141.91	142.80	70,779	-0.07(-0.05%)
Jul 29, 2016	143.66	144.19	142.38	142.87	106,931	-0.71(-0.49%)
Jul 28, 2016	143.97	144.39	142.82	143.58	66,173	-1.08(-0.74%)
Jul 27, 2016	145.65	145.65	143.97	144.66	114,275	-1.00(-0.69%)
Jul 26, 2016	140.68	146.09	138.79	145.66	114,798	+6.49(+4.66%)
Jul 25, 2016	138.91	140.14	137.61	139.17	81,185	+0.47(+0.34%)
Jul 22, 2016	137.01	139.38	137.01	138.70	75,617	+1.44(+1.05%)
Jul 21, 2016	138.49	139.89	136.99	137.27	81,548	-1.02(-0.74%)
Jul 20, 2016	137.11	139.58	136.35	138.29	116,601	+1.04(+0.76%)
Jul 19, 2016	136.34	137.46	135.31	137.25	64,819	+0.27(+0.20%)
Jul 18, 2016	136.15	137.56	135.36	136.98	72,122	+0.57(+0.42%)
Jul 15, 2016	137.14	138.76	136.03	136.40	79,038	+0.19(+0.14%)
Jul 14, 2016	137.00	137.58	135.41	136.21	72,175	-0.20(-0.15%)
Jul 13, 2016	136.22	137.87	135.39	136.41	65,562	+0.84(+0.62%)
Jul 12, 2016	134.01	136.32	134.01	135.57	81,340	+1.66(+1.24%)
Jul 11, 2016	133.60	134.45	133.22	133.91	59,204	+0.42(+0.31%)
Jul 08, 2016	132.18	133.73	131.34	133.49	65,099	+2.16(+1.64%)
Jul 07, 2016	130.71	131.54	130.22	131.34	50,530	+0.50(+0.38%)
Jul 06, 2016	129.79	131.36	129.60	130.84	61,678	+0.36(+0.28%)
Jul 05, 2016	132.76	132.76	129.39	130.48	91,685	-2.56(-1.93%)
Jul 01, 2016	132.45	133.04	133.04	133.04	80,743	+0.69(+0.52%)
Jun 30, 2016	129.48	132.59	129.48	132.35	186,502	+3.48(+2.70%)
Jun 29, 2016	128.97	129.86	127.84	128.88	144,440	+0.62(+0.48%)
Jun 28, 2016	128.32	130.35	127.99	128.26	125,145	+0.46(+0.36%)
Jun 27, 2016	127.38	128.78	127.31	127.80	180,475	-0.73(-0.57%)
Jun 24, 2016	125.26	129.49	122.87	128.53	167,583	-1.57(-1.21%)
Jun 23, 2016	129.72	130.97	128.75	130.10	112,424	+1.33(+1.03%)
Jun 22, 2016	129.40	130.07	128.55	128.77	109,653	-0.12(-0.09%)
Jun 21, 2016	129.50	130.08	127.70	128.89	122,870	-0.07(-0.05%)
Jun 20, 2016	128.52	129.58	127.61	128.96	93,398	+2.06(+1.62%)
Jun 17, 2016	128.27	128.86	126.54	126.90	166,208	-1.09(-0.85%)
Jun 16, 2016	127.21	128.21	125.74	127.98	74,201	+0.68(+0.53%)
Jun 15, 2016	128.41	129.20	126.69	127.31	84,873	-0.52(-0.41%)
Jun 14, 2016	126.64	128.48	126.64	127.83	99,280	+1.21(+0.96%)
Jun 13, 2016	127.95	127.95	125.89	126.62	99,804	-1.64(-1.28%)
Jun 10, 2016	128.82	129.24	127.25	128.26	71,618	-1.73(-1.33%)
Jun 09, 2016	130.87	130.95	129.68	129.99	109,116	-0.81(-0.62%)
Jun 08, 2016	131.61	131.61	129.15	130.79	53,325	+0.34(+0.26%)
Jun 07, 2016	128.57	131.17	128.57	130.45	79,975	+0.66(+0.51%)
Jun 06, 2016	128.50	130.43	127.77	129.79	82,184	+1.07(+0.83%)
Jun 03, 2016	130.15	130.15	128.13	128.72	57,526	-1.27(-0.98%)
Jun 02, 2016	128.88	130.40	127.82	130.00	102,927	+0.65(+0.50%)

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.