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

Chemed Inc (NY: CHE )

558.12 -1.69 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2015 149.69 151.60 148.78 149.44 126,762 +0.40(+0.27%)
Nov 27, 2015 149.68 151.24 148.64 149.05 35,833 -0.30(-0.20%)
Nov 25, 2015 148.21 149.35 149.35 149.35 89,110 +1.28(+0.86%)
Nov 24, 2015 147.67 149.64 146.96 148.07 106,823 -0.11(-0.07%)
Nov 23, 2015 147.03 148.91 145.77 148.18 89,234 +0.65(+0.44%)
Nov 20, 2015 145.62 148.44 144.60 147.53 114,372 +2.75(+1.90%)
Nov 19, 2015 146.38 146.61 144.05 144.78 123,607 -1.94(-1.33%)
Nov 18, 2015 144.42 146.98 143.65 146.73 146,554 +2.84(+1.98%)
Nov 17, 2015 143.65 144.90 142.66 143.88 97,291 -0.01(-0.01%)
Nov 16, 2015 143.12 144.23 142.03 143.89 89,041 +0.27(+0.19%)
Nov 13, 2015 141.22 144.10 139.76 143.62 116,661 +1.45(+1.02%)
Nov 12, 2015 144.32 145.10 141.69 142.17 146,699 -2.52(-1.74%)
Nov 11, 2015 147.73 147.73 144.06 144.69 150,773 -2.94(-1.99%)
Nov 10, 2015 146.95 148.43 145.92 147.62 172,428 +0.39(+0.26%)
Nov 09, 2015 151.74 152.03 144.32 147.23 249,529 -5.84(-3.82%)
Nov 06, 2015 152.75 154.00 149.94 153.08 155,487 +0.00(+0.00%)
Nov 05, 2015 152.65 154.64 152.00 153.08 219,076 +0.11(+0.07%)
Nov 04, 2015 151.94 153.28 150.83 152.97 141,461 +1.28(+0.85%)
Nov 03, 2015 150.60 152.54 150.48 151.69 168,332 +0.30(+0.20%)
Nov 02, 2015 152.01 152.69 150.44 151.39 129,922 -0.52(-0.34%)
Oct 30, 2015 150.30 153.00 150.30 151.91 177,211 +1.56(+1.04%)
Oct 29, 2015 151.63 152.16 149.82 150.34 205,543 -1.98(-1.30%)
Oct 28, 2015 148.84 153.06 147.78 152.32 185,342 +3.45(+2.32%)
Oct 27, 2015 144.35 149.14 144.10 148.88 212,394 +4.09(+2.82%)
Oct 26, 2015 145.08 146.24 143.07 144.79 252,210 +0.35(+0.24%)
Oct 23, 2015 129.13 151.61 127.50 144.44 603,106 +20.43(+16.47%)
Oct 22, 2015 127.99 129.02 122.52 124.02 197,865 -3.81(-2.98%)
Oct 21, 2015 130.00 130.71 126.49 127.82 152,106 -1.68(-1.30%)
Oct 20, 2015 128.66 130.35 128.29 129.50 204,992 +0.65(+0.50%)
Oct 19, 2015 126.98 129.43 126.42 128.85 232,552 +1.73(+1.36%)
Oct 16, 2015 128.23 129.47 126.14 127.13 135,456 -0.70(-0.55%)
Oct 15, 2015 125.29 127.84 124.85 127.83 164,770 +2.51(+2.00%)
Oct 14, 2015 127.75 128.63 124.81 125.32 115,366 -2.51(-1.96%)
Oct 13, 2015 129.76 130.26 127.59 127.83 113,678 -1.93(-1.49%)
Oct 12, 2015 127.00 129.88 126.30 129.76 175,718 +2.84(+2.24%)
Oct 09, 2015 125.96 128.35 125.56 126.92 158,048 +0.97(+0.77%)
Oct 08, 2015 124.86 126.17 124.26 125.96 190,157 +0.94(+0.75%)
Oct 07, 2015 125.80 126.39 124.50 125.02 258,692 -0.58(-0.46%)
Oct 06, 2015 127.50 128.08 124.39 125.60 122,086 -2.00(-1.57%)
Oct 05, 2015 126.97 128.07 126.16 127.60 145,606 +1.23(+0.97%)
Oct 02, 2015 125.86 126.51 124.60 126.37 152,931 -0.51(-0.40%)
Oct 01, 2015 128.90 129.79 125.50 126.89 137,349 -2.02(-1.57%)
Sep 30, 2015 129.66 130.53 127.26 128.90 271,022 +0.16(+0.12%)
Sep 29, 2015 126.62 128.98 125.95 128.75 169,115 +2.38(+1.88%)
Sep 28, 2015 130.96 131.34 124.85 126.37 174,539 -4.88(-3.72%)
Sep 25, 2015 134.25 134.78 130.84 131.25 163,192 -2.54(-1.90%)
Sep 24, 2015 133.44 134.01 132.21 133.79 134,718 -0.41(-0.31%)
Sep 23, 2015 133.87 135.57 132.55 134.21 193,809 +0.80(+0.60%)
Sep 22, 2015 133.38 133.93 131.69 133.40 136,872 -0.25(-0.19%)
Sep 21, 2015 134.34 134.61 132.51 133.66 105,245 +0.34(+0.25%)
Sep 18, 2015 133.91 135.26 132.93 133.32 184,866 -1.97(-1.46%)
Sep 17, 2015 134.78 136.49 133.73 135.29 86,385 +0.80(+0.60%)
Sep 16, 2015 136.68 136.68 134.25 134.49 142,920 -1.78(-1.30%)
Sep 15, 2015 135.47 136.53 135.10 136.26 138,906 +0.75(+0.56%)
Sep 14, 2015 136.98 137.32 135.01 135.51 136,943 -1.37(-1.00%)
Sep 11, 2015 134.63 137.22 134.07 136.88 180,928 +1.73(+1.28%)
Sep 10, 2015 134.90 135.89 134.47 135.15 116,437 +0.44(+0.33%)
Sep 09, 2015 135.55 135.80 133.41 134.71 260,114 +0.72(+0.54%)
Sep 08, 2015 132.58 134.51 131.48 133.98 147,233 +3.47(+2.66%)
Sep 04, 2015 129.68 130.52 130.52 130.52 90,599 -0.55(-0.42%)
Sep 03, 2015 131.94 133.20 130.35 131.07 158,385 -0.89(-0.67%)
Sep 02, 2015 129.93 132.03 128.21 131.96 207,261 +3.45(+2.68%)
Sep 01, 2015 129.94 130.53 128.15 128.51 124,806 -3.18(-2.41%)
Aug 31, 2015 133.55 134.11 131.26 131.69 163,253 -2.11(-1.57%)
Aug 28, 2015 134.19 134.28 131.76 133.79 146,501 -0.82(-0.61%)
Aug 27, 2015 134.79 136.06 133.57 134.61 201,858 +0.61(+0.45%)
Aug 26, 2015 134.44 134.60 131.91 134.00 183,272 +1.70(+1.28%)
Aug 25, 2015 136.25 136.26 132.16 132.30 272,857 -0.37(-0.28%)
Aug 24, 2015 129.66 135.62 129.47 132.67 309,782 -4.50(-3.28%)
Aug 21, 2015 137.54 138.84 135.63 137.17 206,804 -2.27(-1.63%)
Aug 20, 2015 141.25 141.30 139.13 139.44 181,368 -1.71(-1.21%)
Aug 19, 2015 142.43 142.43 140.19 141.15 182,056 -1.78(-1.24%)
Aug 18, 2015 143.42 144.01 142.45 142.93 192,820 -0.49(-0.34%)
Aug 17, 2015 143.84 143.99 142.35 143.42 195,622 -0.59(-0.41%)
Aug 14, 2015 142.85 144.06 142.48 144.01 118,316 +1.07(+0.75%)
Aug 13, 2015 142.81 144.10 142.40 142.94 206,556 -0.21(-0.15%)
Aug 12, 2015 144.41 145.38 141.45 143.15 191,200 -2.36(-1.62%)
Aug 11, 2015 146.07 147.04 145.07 145.51 176,514 -0.97(-0.66%)
Aug 10, 2015 146.91 148.47 145.62 146.48 148,075 -0.31(-0.21%)
Aug 07, 2015 145.06 146.87 144.70 146.78 182,678 +1.00(+0.69%)
Aug 06, 2015 146.26 146.75 143.84 145.78 154,625 -0.02(-0.01%)
Aug 05, 2015 145.85 147.12 143.88 145.80 210,276 +0.70(+0.49%)
Aug 04, 2015 143.60 146.07 143.11 145.10 138,425 +1.35(+0.94%)
Aug 03, 2015 143.66 144.53 142.62 143.75 152,509 +0.60(+0.42%)
Jul 31, 2015 142.09 145.10 142.09 143.15 186,916 +1.53(+1.08%)
Jul 30, 2015 140.26 142.29 140.13 141.62 114,901 +0.45(+0.32%)
Jul 29, 2015 139.64 141.43 139.03 141.16 181,464 +1.60(+1.15%)
Jul 28, 2015 140.11 140.51 138.18 139.56 285,445 +0.02(+0.01%)
Jul 27, 2015 135.18 140.38 135.18 139.54 290,895 +3.00(+2.20%)
Jul 24, 2015 129.91 136.99 129.89 136.54 609,301 +6.37(+4.90%)
Jul 23, 2015 130.14 131.62 129.25 130.17 210,536 +0.20(+0.16%)
Jul 22, 2015 130.34 131.65 129.54 129.97 126,934 -0.62(-0.47%)
Jul 21, 2015 130.10 130.89 128.87 130.59 157,504 +0.53(+0.41%)
Jul 20, 2015 130.59 131.02 129.35 130.06 137,905 -0.20(-0.16%)
Jul 17, 2015 131.63 131.75 129.35 130.26 140,073 -1.23(-0.94%)
Jul 16, 2015 131.89 131.89 130.46 131.49 152,089 +0.14(+0.11%)
Jul 15, 2015 131.07 131.77 129.91 131.35 124,516 +0.46(+0.35%)
Jul 14, 2015 130.20 131.41 129.60 130.88 119,090 +0.82(+0.63%)
Jul 13, 2015 129.25 130.30 127.94 130.06 163,569 +1.56(+1.22%)
Jul 10, 2015 125.41 128.61 125.12 128.50 93,790 +3.91(+3.14%)
Jul 09, 2015 126.87 126.87 124.47 124.59 210,502 -1.51(-1.20%)
Jul 08, 2015 125.93 127.38 124.89 126.10 171,112 -0.49(-0.39%)
Jul 07, 2015 127.95 129.12 124.58 126.59 146,604 -1.61(-1.26%)
Jul 06, 2015 125.63 129.32 125.18 128.20 114,785 +1.90(+1.50%)
Jul 02, 2015 128.44 126.30 126.30 126.30 106,821 -1.87(-1.46%)
Jul 01, 2015 127.34 128.35 126.84 128.18 145,110 +1.77(+1.40%)
Jun 30, 2015 126.69 127.26 125.86 126.41 162,367 +0.25(+0.20%)
Jun 29, 2015 127.76 129.12 125.99 126.16 141,928 -1.89(-1.48%)
Jun 26, 2015 127.70 129.35 127.19 128.05 206,973 +0.38(+0.29%)
Jun 25, 2015 125.84 128.15 125.01 127.67 140,552 +1.99(+1.58%)
Jun 24, 2015 126.94 127.19 125.33 125.69 109,885 -1.25(-0.99%)
Jun 23, 2015 127.11 127.67 126.69 126.94 84,815 -0.02(-0.02%)
Jun 22, 2015 127.85 128.28 126.21 126.96 159,693 -0.39(-0.30%)
Jun 19, 2015 126.52 127.89 125.51 127.34 145,335 +1.11(+0.88%)
Jun 18, 2015 124.97 126.56 124.82 126.24 87,643 +1.78(+1.43%)
Jun 17, 2015 125.59 126.07 124.45 124.45 85,483 -0.67(-0.54%)
Jun 16, 2015 123.79 126.68 123.03 125.13 130,369 +1.78(+1.45%)
Jun 15, 2015 123.03 123.80 122.09 123.34 119,587 -0.11(-0.09%)
Jun 12, 2015 123.51 123.95 123.13 123.45 110,874 -0.41(-0.33%)
Jun 11, 2015 122.75 124.63 122.75 123.86 99,843 +0.87(+0.71%)
Jun 10, 2015 122.29 123.33 121.50 122.99 123,002 +1.56(+1.29%)
Jun 09, 2015 121.46 121.91 120.15 121.42 98,960 -0.15(-0.13%)
Jun 08, 2015 121.82 122.73 120.66 121.58 158,415 -0.07(-0.06%)
Jun 05, 2015 120.48 121.82 119.89 121.65 180,839 +0.77(+0.64%)
Jun 04, 2015 119.94 121.41 119.66 120.88 111,723 +0.41(+0.34%)
Jun 03, 2015 120.53 120.53 119.66 120.46 88,522 +0.29(+0.24%)
Jun 02, 2015 119.84 120.51 118.50 120.17 128,507 -0.21(-0.18%)
Jun 01, 2015 120.34 121.14 118.53 120.38 110,980 +0.64(+0.53%)
May 29, 2015 118.85 120.25 118.00 119.75 148,333 +0.51(+0.43%)
May 28, 2015 118.67 119.36 117.90 119.24 111,787 +0.32(+0.27%)
May 27, 2015 119.05 119.28 118.05 118.92 82,888 +0.21(+0.18%)
May 26, 2015 118.73 119.71 117.81 118.71 93,759 -0.58(-0.48%)
May 22, 2015 119.07 119.28 119.28 119.28 141,919 +0.03(+0.02%)
May 21, 2015 118.68 119.54 118.49 119.26 64,735 +0.02(+0.02%)
May 20, 2015 119.35 119.71 118.47 119.24 76,828 -0.16(-0.14%)
May 19, 2015 117.72 119.71 117.50 119.40 71,744 +1.53(+1.30%)
May 18, 2015 116.39 118.54 115.82 117.87 85,312 +1.20(+1.03%)
May 15, 2015 117.17 117.17 115.85 116.67 115,017 -0.56(-0.48%)
May 14, 2015 116.47 117.47 115.74 117.22 88,027 +1.03(+0.89%)
May 13, 2015 116.69 116.89 115.32 116.19 113,471 -0.16(-0.14%)
May 12, 2015 116.87 116.87 115.52 116.36 112,749 -0.32(-0.27%)
May 11, 2015 116.37 117.78 116.37 116.68 133,303 +0.38(+0.32%)
May 08, 2015 116.82 117.13 116.29 116.30 118,625 +0.16(+0.14%)
May 07, 2015 115.08 116.77 114.41 116.14 158,752 +1.18(+1.03%)
May 06, 2015 114.48 115.21 113.70 114.95 204,704 +0.97(+0.85%)
May 05, 2015 114.80 115.85 113.17 113.98 226,125 -1.11(-0.96%)
May 04, 2015 113.26 115.89 113.26 115.09 152,103 +2.46(+2.19%)
May 01, 2015 110.97 113.27 110.97 112.62 148,931 +1.69(+1.53%)
Apr 30, 2015 112.88 113.28 110.92 110.93 294,808 -2.47(-2.18%)
Apr 29, 2015 116.32 117.50 111.43 113.40 240,962 -2.92(-2.51%)
Apr 28, 2015 118.86 118.86 114.12 116.32 258,149 -2.70(-2.26%)
Apr 27, 2015 118.84 119.85 118.67 119.02 241,367 +0.03(+0.02%)
Apr 24, 2015 118.77 119.88 118.31 118.99 154,268 +0.08(+0.06%)
Apr 23, 2015 117.22 119.73 117.22 118.91 87,198 +1.01(+0.86%)
Apr 22, 2015 117.80 118.87 116.88 117.90 117,180 +0.24(+0.20%)
Apr 21, 2015 117.59 118.41 117.02 117.66 119,704 +0.25(+0.21%)
Apr 20, 2015 116.14 118.22 115.49 117.41 115,529 +2.11(+1.83%)
Apr 17, 2015 115.35 116.19 114.56 115.30 104,791 -0.75(-0.65%)
Apr 16, 2015 114.77 116.29 114.66 116.05 100,552 +1.33(+1.16%)
Apr 15, 2015 116.63 116.95 114.53 114.72 125,250 -1.38(-1.19%)
Apr 14, 2015 116.97 117.80 115.50 116.10 95,319 -1.41(-1.20%)
Apr 13, 2015 115.42 117.65 115.34 117.51 163,709 +2.31(+2.01%)
Apr 10, 2015 114.45 115.23 113.89 115.20 85,569 +0.78(+0.68%)
Apr 09, 2015 115.18 115.69 113.45 114.42 82,769 -0.72(-0.63%)
Apr 08, 2015 113.78 115.70 113.70 115.15 278,739 +1.85(+1.63%)
Apr 07, 2015 114.68 114.99 113.09 113.30 94,050 -1.29(-1.12%)
Apr 06, 2015 114.55 115.24 114.20 114.59 114,112 -0.36(-0.31%)
Apr 02, 2015 115.57 114.94 114.94 114.94 140,569 -0.23(-0.20%)
Apr 01, 2015 115.19 116.08 114.50 115.17 176,704 +0.25(+0.22%)
Mar 31, 2015 115.24 116.09 114.18 114.92 213,484 -1.12(-0.96%)
Mar 30, 2015 116.51 117.10 115.86 116.04 97,283 -0.11(-0.09%)
Mar 27, 2015 116.11 117.29 115.67 116.15 173,333 -0.16(-0.14%)
Mar 26, 2015 114.83 116.88 114.51 116.31 98,219 +0.84(+0.72%)
Mar 25, 2015 119.09 119.09 115.47 115.47 109,787 -3.32(-2.80%)
Mar 24, 2015 118.63 119.69 117.97 118.79 184,780 +0.15(+0.13%)
Mar 23, 2015 118.00 118.96 117.00 118.64 199,929 +1.10(+0.93%)
Mar 20, 2015 116.60 118.57 115.82 117.54 257,266 +1.70(+1.47%)
Mar 19, 2015 113.83 116.08 113.57 115.84 222,867 +1.84(+1.61%)
Mar 18, 2015 111.44 114.35 111.28 114.00 139,459 +2.14(+1.91%)
Mar 17, 2015 111.44 112.33 111.29 111.86 208,968 -0.17(-0.16%)
Mar 16, 2015 112.08 113.08 111.83 112.04 131,455 +0.64(+0.57%)
Mar 13, 2015 111.80 112.36 110.64 111.40 238,150 -0.17(-0.16%)
Mar 12, 2015 111.61 112.19 110.67 111.58 212,043 +0.89(+0.81%)
Mar 11, 2015 110.36 111.13 110.35 110.68 163,330 +0.33(+0.30%)
Mar 10, 2015 110.69 110.92 109.01 110.35 109,487 -0.67(-0.61%)
Mar 09, 2015 111.36 111.60 109.75 111.03 217,430 -0.12(-0.11%)
Mar 06, 2015 111.86 112.90 110.19 111.15 190,772 -1.17(-1.05%)
Mar 05, 2015 113.09 113.19 111.66 112.33 156,399 -0.72(-0.64%)
Mar 04, 2015 113.96 114.92 112.47 113.05 196,928 -1.10(-0.96%)
Mar 03, 2015 113.25 114.21 113.14 114.14 270,889 +0.68(+0.60%)
Mar 02, 2015 112.25 114.55 112.00 113.46 170,478 +1.35(+1.20%)
Feb 27, 2015 112.30 112.96 111.51 112.11 211,817 -0.01(-0.01%)
Feb 26, 2015 110.70 112.26 109.54 112.12 140,423 +1.43(+1.30%)
Feb 25, 2015 109.74 110.94 109.46 110.69 130,875 +0.76(+0.69%)
Feb 24, 2015 110.36 111.66 109.28 109.93 151,034 -0.38(-0.34%)
Feb 23, 2015 109.04 110.51 108.19 110.31 247,312 +1.05(+0.96%)
Feb 20, 2015 109.79 109.79 107.60 109.26 164,616 -0.20(-0.18%)
Feb 19, 2015 111.12 111.30 109.41 109.46 182,307 -1.43(-1.29%)
Feb 18, 2015 108.46 112.14 106.18 110.89 398,558 +7.20(+6.95%)
Feb 17, 2015 103.12 103.92 102.29 103.69 98,892 +0.53(+0.51%)
Feb 13, 2015 104.01 103.16 103.16 103.16 80,464 -0.41(-0.40%)
Feb 12, 2015 103.99 103.99 103.09 103.57 96,566 +0.01(+0.01%)
Feb 11, 2015 102.74 103.94 102.42 103.56 166,798 +0.49(+0.48%)
Feb 10, 2015 102.03 103.47 101.67 103.07 110,277 +1.43(+1.41%)
Feb 09, 2015 101.64 102.90 101.18 101.64 121,062 -0.11(-0.11%)
Feb 06, 2015 102.53 102.53 100.87 101.75 97,562 -0.30(-0.29%)
Feb 05, 2015 102.28 103.05 101.31 102.05 138,554 +0.31(+0.30%)
Feb 04, 2015 100.69 103.35 100.54 101.75 136,603 +0.82(+0.81%)
Feb 03, 2015 99.06 101.09 98.96 100.93 167,995 +1.88(+1.90%)
Feb 02, 2015 97.02 99.12 96.55 99.05 127,349 +1.88(+1.94%)
Jan 30, 2015 100.13 100.15 96.71 97.16 166,682 -3.59(-3.57%)
Jan 29, 2015 99.64 100.79 98.59 100.76 95,978 +0.96(+0.96%)
Jan 28, 2015 101.15 101.65 99.35 99.80 101,437 -1.01(-1.00%)
Jan 27, 2015 100.33 101.59 99.59 100.80 135,116 +0.46(+0.46%)
Jan 26, 2015 99.75 100.41 98.75 100.34 144,663 +0.30(+0.30%)
Jan 23, 2015 101.53 102.13 99.92 100.05 119,443 -1.67(-1.64%)
Jan 22, 2015 99.87 101.79 98.77 101.72 146,728 +2.31(+2.33%)
Jan 21, 2015 98.48 99.79 98.34 99.40 186,402 +0.61(+0.61%)
Jan 20, 2015 99.43 99.60 97.99 98.80 151,773 -0.31(-0.31%)
Jan 16, 2015 96.87 99.33 96.54 99.10 135,234 +1.82(+1.87%)
Jan 15, 2015 99.63 99.78 97.19 97.29 117,398 -2.35(-2.36%)
Jan 14, 2015 98.87 100.32 98.60 99.64 126,418 +0.00(+0.00%)
Jan 13, 2015 99.67 100.86 98.99 99.64 138,337 +0.80(+0.81%)
Jan 12, 2015 100.27 100.51 98.16 98.84 107,184 -1.18(-1.18%)
Jan 09, 2015 100.55 100.97 99.95 100.03 182,653 -0.80(-0.79%)
Jan 08, 2015 100.79 100.90 99.95 100.82 196,227 +0.83(+0.83%)
Jan 07, 2015 100.06 100.46 98.82 100.00 142,905 +0.41(+0.41%)
Jan 06, 2015 100.75 101.19 98.57 99.58 153,716 -0.86(-0.86%)
Jan 05, 2015 100.45 101.39 99.72 100.45 144,521 -0.39(-0.38%)
Jan 02, 2015 101.77 102.86 100.49 100.83 127,631 -0.68(-0.67%)
Dec 31, 2014 103.30 101.52 101.52 101.52 98,576 -1.62(-1.57%)
Dec 30, 2014 102.95 103.65 102.95 103.14 100,823 -0.09(-0.08%)
Dec 29, 2014 102.66 103.66 102.66 103.22 150,112 +0.60(+0.59%)
Dec 26, 2014 102.38 103.33 102.38 102.62 129,557 +0.64(+0.62%)
Dec 24, 2014 102.13 101.98 101.98 101.98 84,315 +0.12(+0.12%)
Dec 23, 2014 102.64 103.04 101.65 101.86 131,242 -0.30(-0.29%)
Dec 22, 2014 102.15 102.88 101.40 102.16 166,806 -0.17(-0.17%)
Dec 19, 2014 102.50 103.21 101.69 102.33 433,468 -0.31(-0.30%)
Dec 18, 2014 104.44 104.44 102.38 102.64 205,251 -0.84(-0.81%)
Dec 17, 2014 103.16 103.90 102.05 103.47 161,653 +0.68(+0.66%)
Dec 16, 2014 103.85 104.59 102.77 102.79 138,104 -1.13(-1.09%)
Dec 15, 2014 104.92 105.60 103.02 103.93 155,617 -0.30(-0.29%)
Dec 12, 2014 103.65 105.09 103.65 104.22 125,433 -0.38(-0.37%)
Dec 11, 2014 104.44 105.62 104.44 104.61 144,042 +0.64(+0.62%)
Dec 10, 2014 106.03 106.77 103.94 103.96 147,290 -2.51(-2.36%)
Dec 09, 2014 103.48 106.52 103.00 106.47 218,523 +1.97(+1.89%)
Dec 08, 2014 106.01 106.92 104.12 104.50 127,342 -1.53(-1.44%)
Dec 05, 2014 105.47 106.35 104.69 106.03 182,330 +0.38(+0.35%)
Dec 04, 2014 105.97 106.70 104.92 105.66 98,832 -0.19(-0.18%)
Dec 03, 2014 105.71 106.55 104.81 105.85 135,924 +0.32(+0.30%)
Dec 02, 2014 105.72 106.77 105.11 105.53 160,213 -0.18(-0.17%)
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.