Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 2:32AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Chemed Corp. (CHE)

On Nov 25: 45.46   0.24 (0.53%)

MORE ON CHE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 46.00 46.01 45.31 45.46 49,700 45.46 24-Nov-09 46.00 46.00 45.53 45.70 83,600 45.70 23-Nov-09 45.74 46.51 45.62 45.90 108,300 45.90 20-Nov-09 44.88 45.38 44.78 45.19 73,800 45.19 19-Nov-09 45.66 45.66 44.82 45.03 97,000 45.03 18-Nov-09 46.34 46.57 45.48 46.01 49,400 46.01 17-Nov-09 46.27 46.70 46.16 46.19 54,000 46.19 17-Nov-09 $ 0.12 Dividend 16-Nov-09 45.91 46.97 45.60 46.58 142,200 46.46 13-Nov-09 45.37 45.68 44.53 45.47 68,400 45.35 12-Nov-09 45.63 45.88 44.91 45.13 86,300 45.01 11-Nov-09 45.84 45.87 45.20 45.63 73,200 45.51 10-Nov-09 45.40 45.76 45.40 45.46 85,300 45.34 9-Nov-09 45.37 45.42 45.01 45.36 82,000 45.24 6-Nov-09 44.70 45.33 44.63 45.16 78,200 45.04 5-Nov-09 44.65 45.25 44.38 44.99 80,200 44.87 4-Nov-09 44.80 45.32 44.19 44.43 204,200 44.32 3-Nov-09 44.28 45.05 44.02 44.81 145,500 44.69 2-Nov-09 45.69 45.69 44.14 44.44 245,100 44.33 30-Oct-09 44.77 45.77 44.10 45.32 297,200 45.20 29-Oct-09 45.12 45.50 44.20 44.82 276,800 44.70 28-Oct-09 46.72 46.87 44.47 44.74 281,800 44.62 27-Oct-09 47.32 47.54 46.30 46.59 185,600 46.47 26-Oct-09 47.04 47.95 46.72 47.33 115,700 47.21 23-Oct-09 47.43 47.78 46.90 47.14 163,700 47.02 22-Oct-09 46.54 47.48 46.41 47.16 68,500 47.04 21-Oct-09 47.33 48.08 46.44 46.46 133,800 46.34 20-Oct-09 47.82 47.94 47.27 47.29 78,000 47.17 19-Oct-09 47.67 48.16 47.20 47.87 78,200 47.75 16-Oct-09 47.31 47.86 46.85 47.47 75,900 47.35 15-Oct-09 47.09 47.61 46.83 47.38 577,800 47.26 14-Oct-09 46.41 47.35 45.87 47.24 66,100 47.12 13-Oct-09 46.23 46.40 45.90 46.21 45,700 46.09 12-Oct-09 46.00 46.70 45.56 46.14 123,500 46.02 9-Oct-09 45.41 46.42 45.41 45.91 84,000 45.79 8-Oct-09 45.79 46.23 45.49 45.57 99,500 45.45 7-Oct-09 45.06 45.71 45.06 45.57 49,900 45.45 6-Oct-09 44.53 45.28 43.91 45.14 59,600 45.02 5-Oct-09 44.03 44.53 43.54 44.25 100,000 44.14 2-Oct-09 43.36 44.19 43.13 43.81 116,000 43.70 1-Oct-09 43.60 43.91 43.07 43.50 129,400 43.39 30-Sep-09 44.56 44.56 43.20 43.89 83,100 43.78 29-Sep-09 45.11 45.11 44.36 44.61 187,100 44.50 28-Sep-09 44.21 45.85 43.99 45.11 64,900 44.99 25-Sep-09 44.30 44.58 43.56 43.90 58,000 43.79 24-Sep-09 44.47 44.65 43.92 44.30 51,400 44.19 23-Sep-09 44.59 45.32 44.26 44.43 70,800 44.32 22-Sep-09 45.10 45.43 44.00 44.48 103,100 44.37 21-Sep-09 44.80 45.30 44.56 44.94 67,300 44.82 18-Sep-09 44.66 45.27 44.30 45.03 151,500 44.91 17-Sep-09 44.35 45.09 44.16 44.56 85,900 44.45 16-Sep-09 44.04 44.28 43.38 44.28 39,700 44.17 15-Sep-09 43.98 44.26 43.52 44.05 50,500 43.94 14-Sep-09 43.75 44.21 43.68 43.92 38,200 43.81 11-Sep-09 43.87 44.05 43.39 43.89 58,000 43.78 10-Sep-09 43.13 44.00 42.80 43.95 69,000 43.84 9-Sep-09 42.26 43.34 42.11 43.10 85,900 42.99 8-Sep-09 42.68 42.83 41.60 42.16 179,500 42.05 4-Sep-09 41.97 42.64 41.71 42.50 87,300 42.39 3-Sep-09 42.35 42.37 41.46 41.97 94,500 41.86 2-Sep-09 42.90 43.02 41.89 42.00 124,400 41.89 1-Sep-09 43.20 43.81 42.38 42.90 102,700 42.79 31-Aug-09 43.77 44.06 43.22 43.54 89,800 43.43 28-Aug-09 44.70 44.70 43.44 43.90 55,400 43.79 27-Aug-09 44.34 44.56 43.89 44.24 143,600 44.13 26-Aug-09 44.76 45.20 44.06 44.55 73,000 44.44 25-Aug-09 44.92 44.98 44.45 44.78 98,900 44.66 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions