Chemed Inc (NY: CHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	125.83	126.88	124.14	124.43	185,677	-1.56(-1.24%)
Feb 26, 2016	127.15	127.43	124.94	125.99	149,062	-0.92(-0.72%)
Feb 25, 2016	123.93	127.01	123.84	126.91	195,502	+3.46(+2.80%)
Feb 24, 2016	122.83	124.18	122.18	123.45	184,858	-0.64(-0.51%)
Feb 23, 2016	123.69	124.99	123.42	124.09	137,248	-0.24(-0.19%)
Feb 22, 2016	122.38	124.74	122.14	124.33	156,010	+2.00(+1.63%)
Feb 19, 2016	122.24	123.69	120.59	122.33	150,864	+0.09(+0.07%)
Feb 18, 2016	128.14	129.65	121.63	122.25	302,993	-8.23(-6.31%)
Feb 17, 2016	130.33	132.66	129.92	130.48	170,528	+0.97(+0.75%)
Feb 16, 2016	129.34	131.54	127.96	129.51	133,854	+0.88(+0.68%)
Feb 12, 2016	127.84	128.63	128.63	128.63	156,023	+2.38(+1.88%)
Feb 11, 2016	124.63	127.33	124.22	126.26	175,274	-0.21(-0.17%)
Feb 10, 2016	126.66	128.62	124.95	126.47	102,533	+0.46(+0.37%)
Feb 09, 2016	123.78	127.38	123.78	126.01	170,217	+0.96(+0.77%)
Feb 08, 2016	124.63	126.34	122.56	125.05	169,239	-1.31(-1.04%)
Feb 05, 2016	130.87	131.16	125.69	126.36	142,631	-4.72(-3.60%)
Feb 04, 2016	130.11	133.18	129.69	131.08	94,035	+0.12(+0.09%)
Feb 03, 2016	136.17	136.56	128.76	130.96	128,209	-4.21(-3.12%)
Feb 02, 2016	135.22	136.84	134.46	135.18	110,605	-1.59(-1.16%)
Feb 01, 2016	134.60	138.21	133.95	136.76	111,762	+1.14(+0.84%)
Jan 29, 2016	131.59	135.85	131.59	135.62	163,467	+4.18(+3.18%)
Jan 28, 2016	135.76	136.13	131.04	131.45	113,049	-3.40(-2.52%)
Jan 27, 2016	136.01	138.15	133.70	134.85	151,585	-1.00(-0.73%)
Jan 26, 2016	133.74	136.65	132.60	135.84	105,531	+2.51(+1.88%)
Jan 25, 2016	135.60	137.22	132.98	133.33	230,457	-2.24(-1.65%)
Jan 22, 2016	134.18	135.90	133.09	135.57	127,584	+2.33(+1.75%)
Jan 21, 2016	137.60	137.68	132.00	133.25	134,449	-4.25(-3.09%)
Jan 20, 2016	133.83	139.43	131.97	137.50	161,668	+1.95(+1.44%)
Jan 19, 2016	136.54	137.58	133.45	135.54	150,016	+0.33(+0.24%)
Jan 15, 2016	132.21	135.22	135.22	135.22	144,642	-0.10(-0.07%)
Jan 14, 2016	134.81	136.90	134.38	135.31	107,293	+1.26(+0.94%)
Jan 13, 2016	139.55	140.16	133.57	134.06	89,939	-5.49(-3.93%)
Jan 12, 2016	139.51	142.33	137.87	139.55	197,782	+1.87(+1.36%)
Jan 11, 2016	137.32	138.95	135.74	137.68	103,451	+1.16(+0.85%)
Jan 08, 2016	136.80	139.26	136.14	136.52	118,087	-0.20(-0.15%)
Jan 07, 2016	142.04	142.04	136.28	136.72	168,918	-7.01(-4.88%)
Jan 06, 2016	141.35	144.35	140.16	143.73	92,495	+1.00(+0.70%)
Jan 05, 2016	142.38	143.24	141.00	142.74	102,781	+0.87(+0.61%)
Jan 04, 2016	143.29	143.29	140.74	141.87	156,723	-2.92(-2.02%)
Dec 31, 2015	146.48	144.78	144.78	144.78	133,157	-1.89(-1.29%)
Dec 30, 2015	149.77	149.77	145.97	146.68	95,507	-3.03(-2.02%)
Dec 29, 2015	148.01	150.32	148.01	149.71	61,567	+2.50(+1.70%)
Dec 28, 2015	146.29	147.35	144.62	147.20	61,703	+0.78(+0.53%)
Dec 24, 2015	146.71	146.42	146.42	146.42	36,108	+0.10(+0.07%)
Dec 23, 2015	145.94	147.52	145.38	146.32	93,935	+0.67(+0.46%)
Dec 22, 2015	145.01	146.13	143.17	145.66	120,067	+1.02(+0.70%)
Dec 21, 2015	144.57	145.42	143.34	144.64	146,594	+1.20(+0.84%)
Dec 18, 2015	144.24	146.00	143.44	143.44	248,690	-1.73(-1.19%)
Dec 17, 2015	145.44	147.84	144.97	145.17	154,246	+0.20(+0.14%)
Dec 16, 2015	148.59	149.12	143.73	144.97	189,991	-2.55(-1.73%)
Dec 15, 2015	145.80	148.75	145.50	147.52	105,500	+3.06(+2.12%)
Dec 14, 2015	145.67	146.76	142.79	144.46	120,418	-1.36(-0.93%)
Dec 11, 2015	146.64	148.90	144.95	145.82	156,746	-3.10(-2.08%)
Dec 10, 2015	149.77	150.80	148.15	148.92	144,950	-0.85(-0.57%)
Dec 09, 2015	151.64	152.94	146.92	149.77	208,384	-2.44(-1.60%)
Dec 08, 2015	151.37	153.26	151.15	152.21	177,779	-0.10(-0.06%)
Dec 07, 2015	152.50	152.84	151.76	152.31	106,688	-0.29(-0.19%)
Dec 04, 2015	150.83	153.67	150.78	152.59	101,867	+1.98(+1.32%)
Dec 03, 2015	153.26	153.65	148.98	150.61	119,312	-2.45(-1.60%)
Dec 02, 2015	152.84	154.42	152.23	153.06	113,572	-0.37(-0.24%)