Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 37.45 40.84 36.44 40.00 723,163 +2.49(+6.65%)
Oct 30, 2008 35.60 37.50 35.60 37.50 306,775 +1.96(+5.53%)
Oct 29, 2008 35.62 36.66 35.02 35.54 378,014 -0.08(-0.23%)
Oct 28, 2008 34.71 35.79 33.34 35.62 689,734 +1.69(+4.98%)
Oct 27, 2008 34.90 37.71 33.92 33.93 742,034 -2.18(-6.04%)
Oct 24, 2008 34.73 36.89 34.12 36.11 601,573 +0.34(+0.94%)
Oct 23, 2008 35.53 36.57 33.82 35.78 494,905 +0.10(+0.28%)
Oct 22, 2008 33.14 36.97 33.14 35.68 980,985 +2.43(+7.31%)
Oct 21, 2008 31.58 33.75 31.35 33.25 236,199 +0.85(+2.62%)
Oct 20, 2008 31.05 32.42 30.66 32.40 267,844 +1.85(+6.07%)
Oct 17, 2008 29.81 31.71 29.64 30.54 275,414 -0.16(-0.54%)
Oct 16, 2008 29.57 30.95 27.85 30.71 408,366 +1.11(+3.73%)
Oct 15, 2008 32.93 33.42 29.60 29.60 355,521 -3.80(-11.38%)
Oct 14, 2008 34.74 34.74 32.56 33.40 342,378 +0.02(+0.05%)
Oct 13, 2008 30.41 33.38 30.17 33.38 308,990 +4.12(+14.08%)
Oct 10, 2008 26.49 30.34 26.49 29.26 698,026 -0.61(-2.05%)
Oct 09, 2008 31.90 32.19 29.88 29.88 379,675 -1.84(-5.82%)
Oct 08, 2008 32.55 33.29 31.38 31.72 456,622 -1.52(-4.56%)
Oct 07, 2008 35.06 35.29 33.16 33.24 356,395 -1.90(-5.41%)
Oct 06, 2008 35.46 36.07 34.08 35.14 464,824 -0.68(-1.89%)
Oct 03, 2008 36.86 37.74 35.81 35.81 218,768 -0.66(-1.80%)
Oct 02, 2008 37.71 37.71 36.27 36.47 289,326 -1.33(-3.53%)
Oct 01, 2008 37.20 38.02 37.20 37.80 184,760 +0.30(+0.80%)
Sep 30, 2008 37.52 37.75 36.34 37.50 217,886 +0.25(+0.66%)
Sep 29, 2008 38.17 38.87 37.16 37.26 341,125 -1.31(-3.39%)
Sep 26, 2008 37.83 38.70 37.13 38.56 0 +0.15(+0.38%)
Sep 25, 2008 38.73 39.28 38.09 38.42 179,639 -0.08(-0.21%)
Sep 24, 2008 39.62 39.79 38.44 38.50 129,453 -1.01(-2.57%)
Sep 23, 2008 39.99 40.45 39.44 39.51 178,501 -0.47(-1.19%)
Sep 22, 2008 40.85 41.28 39.87 39.99 156,325 -1.29(-3.12%)
Sep 19, 2008 44.55 46.39 40.77 41.28 0 -2.26(-5.18%)
Sep 18, 2008 40.02 43.67 39.09 43.53 519,408 +3.93(+9.92%)
Sep 17, 2008 41.06 41.07 38.98 39.60 335,833 -1.61(-3.90%)
Sep 16, 2008 40.51 41.76 39.25 41.21 325,659 +0.16(+0.38%)
Sep 15, 2008 40.46 41.54 40.02 41.06 193,640 -0.02(-0.04%)
Sep 12, 2008 40.79 41.16 40.41 41.07 182,173 +0.05(+0.11%)
Sep 11, 2008 39.65 41.13 39.65 41.03 201,846 +0.98(+2.44%)
Sep 10, 2008 39.75 40.62 39.22 40.05 372,684 +0.80(+2.05%)
Sep 09, 2008 39.65 40.01 39.25 39.25 409,352 -0.40(-1.01%)
Sep 08, 2008 39.70 40.02 38.82 39.65 334,482 +0.74(+1.90%)
Sep 05, 2008 39.32 39.58 38.79 38.91 0 -0.58(-1.46%)
Sep 04, 2008 40.13 40.42 39.43 39.49 214,487 -0.88(-2.17%)
Sep 03, 2008 39.93 40.57 39.60 40.36 323,733 +0.43(+1.08%)
Sep 02, 2008 40.38 41.35 39.34 39.93 217,637 -0.02(-0.05%)
Aug 29, 2008 40.59 40.82 39.75 39.95 141,111 -0.74(-1.82%)
Aug 28, 2008 40.59 40.98 40.09 40.69 192,152 +0.18(+0.45%)
Aug 27, 2008 40.56 40.97 40.26 40.51 210,346 -0.05(-0.14%)
Aug 26, 2008 39.80 40.75 39.80 40.56 321,807 +0.46(+1.14%)
Aug 25, 2008 40.99 41.08 39.65 40.11 328,460 -0.96(-2.34%)
Aug 22, 2008 41.05 41.55 40.46 41.07 223,832 +0.25(+0.60%)
Aug 21, 2008 41.07 41.21 40.13 40.82 251,442 -0.37(-0.91%)
Aug 20, 2008 41.63 41.86 40.75 41.19 239,120 -0.21(-0.51%)
Aug 19, 2008 41.09 41.43 40.95 41.40 207,639 +0.11(+0.27%)
Aug 18, 2008 42.06 42.79 40.99 41.29 173,840 -0.70(-1.67%)
Aug 15, 2008 42.04 42.98 41.56 42.00 0 -0.15(-0.35%)
Aug 14, 2008 41.56 42.63 41.32 42.14 144,370 +0.16(+0.39%)
Aug 13, 2008 41.56 42.04 40.91 41.98 227,433 +0.34(+0.81%)
Aug 12, 2008 41.74 41.93 41.24 41.64 178,709 -0.14(-0.33%)
Aug 11, 2008 40.85 42.09 40.85 41.78 250,844 +0.83(+2.03%)
Aug 08, 2008 39.58 41.35 39.58 40.95 325,252 +1.45(+3.68%)
Aug 07, 2008 39.98 40.27 39.42 39.49 216,593 -0.79(-1.95%)
Aug 06, 2008 39.91 40.53 39.43 40.28 210,916 +0.36(+0.89%)
Aug 05, 2008 39.59 40.16 39.07 39.92 318,341 +0.88(+2.25%)
Aug 04, 2008 39.59 40.14 38.68 39.05 250,577 -0.48(-1.22%)
Aug 01, 2008 39.17 39.56 38.56 39.53 378,855 +0.44(+1.12%)
Jul 31, 2008 37.38 39.58 37.25 39.09 587,358 +1.42(+3.78%)
Jul 30, 2008 37.69 38.28 37.12 37.67 462,313 +0.26(+0.71%)
Jul 29, 2008 37.40 37.76 35.64 37.40 868,260 +2.58(+7.40%)
Jul 28, 2008 35.31 35.48 33.81 34.83 782,894 -1.58(-4.34%)
Jul 25, 2008 36.18 36.54 36.02 36.41 158,539 +0.52(+1.45%)
Jul 24, 2008 35.79 36.41 35.59 35.89 349,379 +0.26(+0.74%)
Jul 23, 2008 35.38 36.08 35.22 35.62 433,994 +0.18(+0.52%)
Jul 22, 2008 34.77 35.61 34.63 35.44 360,632 +0.56(+1.60%)
Jul 21, 2008 34.71 34.94 34.28 34.88 107,002 +0.24(+0.69%)
Jul 18, 2008 34.25 35.16 34.11 34.64 267,467 +0.58(+1.69%)
Jul 17, 2008 34.61 34.95 33.67 34.07 425,924 -0.33(-0.96%)
Jul 16, 2008 34.23 34.48 33.73 34.40 290,252 +0.35(+1.02%)
Jul 15, 2008 33.50 34.53 33.38 34.05 326,892 +0.41(+1.22%)
Jul 14, 2008 34.00 34.11 33.43 33.64 233,321 -0.16(-0.46%)
Jul 11, 2008 33.96 34.11 33.58 33.80 332,565 -0.40(-1.18%)
Jul 10, 2008 34.02 34.65 33.67 34.20 273,835 +0.36(+1.05%)
Jul 09, 2008 34.43 34.65 33.78 33.84 356,543 -0.63(-1.83%)
Jul 08, 2008 33.58 34.64 33.19 34.47 284,098 +1.00(+3.00%)
Jul 07, 2008 33.33 33.92 32.91 33.47 270,940 +0.12(+0.36%)
Jul 04, 2008 33.55 33.93 33.22 33.35 275,265 +0.00(+0.00%)
Jul 03, 2008 33.55 33.93 33.22 33.35 275,265 -0.14(-0.41%)
Jul 02, 2008 33.86 33.90 32.95 33.48 424,006 -0.37(-1.11%)
Jul 01, 2008 32.91 34.23 32.91 33.86 275,737 +0.42(+1.26%)
Jun 30, 2008 33.45 34.01 33.06 33.44 271,544 -0.05(-0.16%)
Jun 27, 2008 33.12 33.91 32.32 33.49 696,823 +0.35(+1.05%)
Jun 26, 2008 32.86 33.40 32.86 33.15 298,337 +0.11(+0.33%)
Jun 25, 2008 32.50 33.37 32.42 33.04 314,469 +0.55(+1.69%)
Jun 24, 2008 31.90 32.79 31.80 32.49 365,452 +0.30(+0.94%)
Jun 23, 2008 32.97 32.97 32.01 32.19 157,581 -0.58(-1.78%)
Jun 20, 2008 33.29 33.54 32.64 32.77 299,140 -0.75(-2.23%)
Jun 19, 2008 33.08 33.74 32.89 33.52 301,967 +0.53(+1.61%)
Jun 18, 2008 33.44 33.58 32.85 32.99 259,754 -0.48(-1.45%)
Jun 17, 2008 34.09 34.25 33.33 33.48 191,467 -0.55(-1.61%)
Jun 16, 2008 33.06 34.02 32.85 34.02 347,106 +0.96(+2.90%)
Jun 13, 2008 32.07 33.32 32.07 33.06 265,545 +1.27(+3.99%)
Jun 12, 2008 31.66 32.80 31.66 31.79 218,670 +0.15(+0.46%)
Jun 11, 2008 31.88 31.96 31.42 31.65 205,791 -0.24(-0.74%)
Jun 10, 2008 31.60 32.15 31.39 31.89 165,122 -0.14(-0.43%)
Jun 09, 2008 32.39 32.51 31.66 32.02 166,782 -0.37(-1.16%)
Jun 06, 2008 33.65 33.90 32.19 32.40 209,061 -1.35(-4.01%)
Jun 05, 2008 33.29 33.89 33.06 33.75 173,826 +0.48(+1.46%)
Jun 04, 2008 33.37 34.05 33.15 33.27 258,103 -0.11(-0.33%)
Jun 03, 2008 33.21 33.94 32.89 33.37 269,984 +0.42(+1.27%)
Jun 02, 2008 32.91 33.36 32.61 32.95 270,678 -0.13(-0.39%)
May 30, 2008 33.12 33.24 32.88 33.08 272,987 +0.06(+0.19%)
May 29, 2008 32.52 33.49 32.52 33.02 174,682 +0.48(+1.46%)
May 28, 2008 33.25 33.25 32.29 32.54 266,727 -0.63(-1.90%)
May 27, 2008 32.80 33.30 32.58 33.17 222,872 +0.30(+0.92%)
May 26, 2008 33.04 33.04 32.47 32.87 0 +0.00(+0.00%)
May 23, 2008 33.04 33.04 32.47 32.87 228,971 -0.19(-0.58%)
May 22, 2008 32.70 33.11 32.20 33.06 436,702 +0.84(+2.61%)
May 21, 2008 32.03 32.64 31.79 32.22 407,969 -0.02(-0.06%)
May 20, 2008 31.05 32.56 30.42 32.24 918,637 +1.18(+3.79%)
May 19, 2008 30.29 31.69 29.96 31.06 1,004,883 -1.01(-3.16%)
May 16, 2008 32.29 32.29 31.16 32.08 279,258 -0.20(-0.62%)
May 15, 2008 31.95 32.36 31.51 32.28 251,570 +0.39(+1.23%)
May 14, 2008 31.24 32.30 31.06 31.89 539,966 +0.75(+2.41%)
May 13, 2008 30.81 31.26 30.20 31.14 409,599 +0.31(+1.01%)
May 12, 2008 30.32 31.13 30.20 30.83 377,160 +0.51(+1.69%)
May 09, 2008 30.60 30.60 29.91 30.32 280,998 -0.50(-1.63%)
May 08, 2008 30.91 31.32 30.66 30.82 638,331 +0.15(+0.48%)
May 07, 2008 31.05 31.38 30.63 30.67 497,366 -0.21(-0.68%)
May 06, 2008 30.87 30.98 30.39 30.88 535,630 -0.17(-0.56%)
May 05, 2008 31.16 31.95 30.38 31.05 710,132 -0.65(-2.05%)
May 02, 2008 32.17 32.17 31.52 31.70 448,019 +0.01(+0.03%)
May 01, 2008 31.16 32.04 31.15 31.69 446,156 +0.55(+1.76%)
Apr 30, 2008 30.64 31.74 29.91 31.15 736,294 +0.28(+0.92%)
Apr 29, 2008 31.22 31.31 30.25 30.86 588,544 -0.48(-1.54%)
Apr 28, 2008 29.42 31.35 29.05 31.35 1,442,381 +1.43(+4.79%)
Apr 25, 2008 31.32 31.32 27.35 29.91 4,772,352 -6.82(-18.57%)
Apr 24, 2008 35.79 36.81 35.17 36.74 539,618 +0.78(+2.16%)
Apr 23, 2008 35.57 36.22 34.91 35.96 260,983 +0.53(+1.50%)
Apr 22, 2008 36.28 36.28 34.96 35.43 343,519 -1.11(-3.03%)
Apr 21, 2008 36.90 36.93 36.14 36.54 194,191 -0.77(-2.06%)
Apr 18, 2008 37.48 37.98 36.99 37.30 179,261 +0.26(+0.69%)
Apr 17, 2008 36.90 37.14 35.85 37.05 481,232 +0.00(+0.00%)
Apr 16, 2008 36.76 37.48 36.47 37.05 314,945 +0.66(+1.81%)
Apr 15, 2008 36.61 36.75 35.91 36.39 382,731 -0.20(-0.55%)
Apr 14, 2008 38.43 38.43 36.50 36.59 441,241 -2.05(-5.30%)
Apr 11, 2008 39.08 39.44 38.44 38.64 498,917 -0.86(-2.17%)
Apr 10, 2008 38.54 39.97 38.41 39.49 576,431 +0.95(+2.46%)
Apr 09, 2008 38.54 38.95 37.91 38.54 236,922 +0.00(+0.00%)
Apr 08, 2008 38.64 38.77 37.96 38.54 259,367 -0.10(-0.26%)
Apr 07, 2008 39.55 39.62 38.32 38.65 196,027 -0.56(-1.42%)
Apr 04, 2008 40.58 40.58 38.94 39.20 249,838 -0.83(-2.08%)
Apr 03, 2008 39.91 40.55 39.85 40.03 229,258 -0.16(-0.39%)
Apr 02, 2008 39.94 40.66 39.49 40.19 514,354 +0.16(+0.39%)
Apr 01, 2008 38.77 40.12 38.25 40.03 553,659 +1.49(+3.86%)
Mar 31, 2008 37.80 38.59 37.75 38.54 339,800 +0.50(+1.32%)
Mar 28, 2008 38.96 39.07 37.49 38.04 387,025 -1.02(-2.62%)
Mar 27, 2008 38.73 39.80 38.73 39.07 256,739 +0.32(+0.83%)
Mar 26, 2008 39.80 39.87 38.40 38.75 183,166 -1.32(-3.28%)
Mar 25, 2008 39.81 40.12 39.19 40.06 366,332 +0.52(+1.32%)
Mar 24, 2008 38.77 39.64 38.40 39.54 219,843 +0.95(+2.46%)
Mar 21, 2008 39.45 40.05 37.95 38.59 798,047 +0.00(+0.00%)
Mar 20, 2008 39.45 40.05 37.95 38.59 798,047 -0.70(-1.79%)
Mar 19, 2008 40.15 40.71 39.29 39.29 305,025 -0.53(-1.33%)
Mar 18, 2008 39.26 39.98 38.36 39.82 450,580 +1.34(+3.49%)
Mar 17, 2008 39.22 39.64 38.09 38.48 334,675 -1.21(-3.06%)
Mar 14, 2008 40.65 40.74 39.28 39.70 719,746 -0.67(-1.65%)
Mar 13, 2008 40.38 40.66 39.49 40.36 577,552 -0.48(-1.18%)
Mar 12, 2008 40.20 41.84 39.66 40.85 635,005 +0.78(+1.94%)
Mar 11, 2008 40.77 40.77 38.72 40.07 421,459 +0.48(+1.22%)
Mar 10, 2008 40.37 40.70 39.59 39.59 214,807 -0.72(-1.79%)
Mar 07, 2008 39.99 40.76 39.07 40.31 297,248 -0.22(-0.54%)
Mar 06, 2008 41.81 42.14 40.31 40.53 542,820 -1.53(-3.63%)
Mar 05, 2008 42.63 42.69 41.91 42.05 356,106 -0.58(-1.35%)
Mar 04, 2008 41.83 43.00 41.28 42.63 494,209 +0.26(+0.63%)
Mar 03, 2008 43.66 43.83 41.82 42.36 456,437 -1.21(-2.79%)
Feb 29, 2008 43.68 44.12 42.70 43.58 353,523 -0.86(-1.93%)
Feb 28, 2008 45.48 45.48 43.79 44.44 473,298 -1.32(-2.87%)
Feb 27, 2008 45.92 46.34 45.35 45.75 414,916 -0.21(-0.46%)
Feb 26, 2008 44.76 45.98 44.76 45.96 498,151 +0.85(+1.88%)
Feb 25, 2008 47.77 47.77 43.49 45.11 951,851 -2.42(-5.09%)
Feb 22, 2008 43.56 48.24 43.56 47.53 891,365 +1.82(+3.98%)
Feb 21, 2008 46.11 47.07 45.66 45.71 268,563 -0.35(-0.75%)
Feb 20, 2008 46.73 46.95 45.60 46.06 442,861 -0.90(-1.93%)
Feb 19, 2008 47.83 47.85 46.62 46.97 388,688 -0.34(-0.71%)
Feb 18, 2008 48.01 48.01 47.10 47.30 0 +0.00(+0.00%)
Feb 15, 2008 48.01 48.01 47.10 47.30 274,948 -0.86(-1.78%)
Feb 14, 2008 49.21 49.60 48.09 48.16 186,353 -0.59(-1.22%)
Feb 13, 2008 47.95 48.77 47.69 48.76 265,388 +0.89(+1.85%)
Feb 12, 2008 47.47 47.96 47.06 47.87 240,864 +0.55(+1.16%)
Feb 11, 2008 47.25 47.85 46.51 47.32 239,222 +0.28(+0.60%)
Feb 08, 2008 46.54 47.41 46.34 47.04 251,374 +0.43(+0.92%)
Feb 07, 2008 45.64 46.64 45.15 46.61 260,023 +0.55(+1.19%)
Feb 06, 2008 46.13 46.33 45.37 46.06 240,097 +0.43(+0.94%)
Feb 05, 2008 45.81 46.43 45.50 45.63 229,696 -0.94(-2.02%)
Feb 04, 2008 47.61 47.84 45.76 46.57 301,408 -1.00(-2.09%)
Feb 01, 2008 47.13 47.72 46.58 47.57 210,537 +0.72(+1.54%)
Jan 31, 2008 46.13 47.81 46.13 46.85 379,938 +0.21(+0.45%)
Jan 30, 2008 46.40 47.99 46.36 46.64 193,019 -0.05(-0.12%)
Jan 29, 2008 47.64 47.64 46.45 46.69 231,777 -1.04(-2.18%)
Jan 28, 2008 46.93 47.83 45.47 47.73 371,478 +0.63(+1.34%)
Jan 25, 2008 47.57 48.03 46.67 47.10 304,036 -0.05(-0.12%)
Jan 24, 2008 47.97 49.29 46.67 47.16 532,939 -0.97(-2.01%)
Jan 23, 2008 46.59 48.28 45.67 48.13 294,875 +0.60(+1.27%)
Jan 22, 2008 45.53 48.59 45.53 47.52 299,547 +0.01(+0.02%)
Jan 21, 2008 48.21 48.41 47.04 47.51 0 +0.00(+0.00%)
Jan 18, 2008 48.21 48.41 47.04 47.51 265,193 -0.62(-1.29%)
Jan 17, 2008 48.33 48.76 47.82 48.13 260,352 -0.25(-0.51%)
Jan 16, 2008 48.38 48.79 47.90 48.38 285,374 -0.13(-0.26%)
Jan 15, 2008 48.45 48.80 47.56 48.51 320,349 -0.68(-1.37%)
Jan 14, 2008 49.86 49.90 48.52 49.19 249,568 -0.37(-0.74%)
Jan 11, 2008 50.75 50.77 49.38 49.55 277,212 -1.49(-2.92%)
Jan 10, 2008 49.78 51.73 49.22 51.04 423,756 +0.70(+1.40%)
Jan 09, 2008 48.91 50.50 48.14 50.34 505,048 +1.43(+2.93%)
Jan 08, 2008 48.64 49.30 48.06 48.90 363,486 +0.37(+0.75%)
Jan 07, 2008 48.57 49.29 47.52 48.54 274,461 -0.01(-0.02%)
Jan 04, 2008 48.60 49.40 47.78 48.55 217,215 -0.61(-1.24%)
Jan 03, 2008 49.82 50.14 48.91 49.16 233,090 -0.69(-1.37%)
Jan 02, 2008 51.06 51.09 49.42 49.84 381,610 -1.20(-2.34%)
Jan 01, 2008 50.87 51.39 50.62 51.04 189,516 +0.00(+0.00%)
Dec 31, 2007 50.87 51.39 50.62 51.04 189,516 +0.05(+0.09%)
Dec 28, 2007 51.12 51.76 50.90 50.99 209,190 +0.02(+0.04%)
Dec 27, 2007 51.17 51.38 50.21 50.98 214,478 -0.30(-0.59%)
Dec 26, 2007 49.94 51.36 49.41 51.28 164,663 +1.33(+2.67%)
Dec 24, 2007 49.12 50.54 49.12 49.94 71,534 +0.50(+1.02%)
Dec 21, 2007 49.78 50.40 49.22 49.44 373,668 +0.37(+0.74%)
Dec 20, 2007 48.75 49.11 47.96 49.08 239,604 +0.51(+1.05%)
Dec 19, 2007 49.19 49.24 47.00 48.56 432,898 -0.21(-0.43%)
Dec 18, 2007 49.16 49.16 47.52 48.77 290,754 +0.12(+0.24%)
Dec 17, 2007 49.55 49.71 48.50 48.66 216,558 -1.17(-2.35%)
Dec 14, 2007 50.56 50.86 49.50 49.82 140,029 -1.17(-2.29%)
Dec 13, 2007 50.44 51.17 49.76 50.99 237,245 +0.26(+0.52%)
Dec 12, 2007 50.76 51.28 49.87 50.73 298,704 +1.25(+2.53%)
Dec 11, 2007 50.77 51.55 49.37 49.48 264,513 -1.13(-2.24%)
Dec 10, 2007 51.81 51.81 50.38 50.61 246,996 -0.83(-1.62%)
Dec 07, 2007 51.72 53.10 50.85 51.44 219,533 -0.04(-0.07%)
Dec 06, 2007 49.82 51.48 49.60 51.48 358,121 +1.65(+3.32%)
Dec 05, 2007 50.48 50.48 49.51 49.82 188,202 +0.20(+0.40%)
Dec 04, 2007 49.78 50.11 49.13 49.62 187,107 -0.18(-0.37%)
Dec 03, 2007 49.39 50.60 48.61 49.81 354,617 +0.35(+0.70%)
Nov 30, 2007 50.60 50.64 49.19 49.46 283,343 -0.23(-0.46%)
Nov 29, 2007 50.19 50.46 49.25 49.69 409,052 -0.72(-1.43%)
Nov 28, 2007 48.85 50.67 48.85 50.41 438,482 +2.07(+4.29%)
Nov 27, 2007 48.61 48.85 47.92 48.34 255,711 -0.17(-0.36%)
Nov 26, 2007 48.85 49.69 48.02 48.51 418,884 -0.37(-0.75%)
Nov 23, 2007 49.09 49.53 48.41 48.87 172,887 +0.06(+0.13%)
Nov 21, 2007 49.16 49.93 48.74 48.81 444,613 -1.10(-2.20%)
Nov 20, 2007 49.05 50.14 48.96 49.91 393,703 +1.04(+2.13%)
Nov 19, 2007 50.29 50.29 48.54 48.87 442,117 -1.76(-3.48%)
Nov 16, 2007 51.25 51.85 50.04 50.63 228,711 -0.55(-1.07%)
Nov 15, 2007 50.40 51.45 50.24 51.18 326,809 +0.34(+0.66%)
Nov 14, 2007 50.81 51.69 50.35 50.84 348,815 +0.15(+0.29%)
Nov 13, 2007 52.25 52.33 49.87 50.69 642,998 -1.18(-2.27%)
Nov 12, 2007 50.40 52.67 50.01 51.87 423,483 +1.29(+2.55%)
Nov 09, 2007 50.69 51.46 50.07 50.58 450,854 -0.79(-1.53%)
Nov 08, 2007 51.51 52.96 50.81 51.37 778,976 -0.06(-0.12%)
Nov 07, 2007 51.33 52.95 51.17 51.43 638,359 -0.78(-1.49%)
Nov 06, 2007 52.20 52.41 51.17 52.21 535,594 +0.03(+0.05%)
Nov 05, 2007 51.71 52.95 51.09 52.18 441,438 -0.05(-0.09%)
Nov 02, 2007 52.68 52.68 50.97 52.23 601,503 +0.50(+0.97%)
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.