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 (%)
Nov 30, 2017 241.09 241.96 238.59 240.82 92,499 +0.48(+0.20%)
Nov 29, 2017 237.23 240.78 235.84 240.34 87,414 +3.44(+1.45%)
Nov 28, 2017 235.50 237.50 234.59 236.90 104,348 +1.68(+0.72%)
Nov 27, 2017 234.43 236.81 233.67 235.22 92,612 +0.38(+0.16%)
Nov 24, 2017 233.34 235.92 231.46 234.83 73,816 +1.63(+0.70%)
Nov 22, 2017 233.17 236.54 231.74 233.20 84,733 +0.02(+0.01%)
Nov 21, 2017 227.10 233.43 226.41 233.18 127,287 +6.40(+2.82%)
Nov 20, 2017 226.57 226.90 223.23 226.78 104,655 -0.01(-0.00%)
Nov 17, 2017 226.89 230.12 226.18 226.79 98,042 -1.43(-0.63%)
Nov 16, 2017 228.16 230.56 227.04 228.22 136,200 +0.64(+0.28%)
Nov 15, 2017 225.01 228.92 222.41 227.58 143,621 +0.62(+0.27%)
Nov 14, 2017 225.62 227.87 225.11 226.96 129,865 +0.47(+0.21%)
Nov 13, 2017 225.61 227.45 222.49 226.49 99,213 +0.19(+0.08%)
Nov 10, 2017 225.90 227.10 224.74 226.31 99,599 +0.26(+0.12%)
Nov 09, 2017 227.05 227.62 225.46 226.04 84,790 -1.62(-0.71%)
Nov 08, 2017 226.68 228.38 225.28 227.66 103,966 +0.42(+0.19%)
Nov 07, 2017 225.28 228.80 224.18 227.24 110,923 +0.69(+0.31%)
Nov 06, 2017 228.48 229.38 223.63 226.55 130,786 -3.29(-1.43%)
Nov 03, 2017 224.80 230.76 222.83 229.84 129,642 +5.04(+2.24%)
Nov 02, 2017 219.17 225.84 218.06 224.80 149,094 +5.29(+2.41%)
Nov 01, 2017 219.42 219.91 214.52 219.51 132,052 +1.00(+0.46%)
Oct 31, 2017 220.07 220.23 216.62 218.51 125,171 +0.76(+0.35%)
Oct 30, 2017 225.69 226.49 216.21 217.75 140,424 -9.34(-4.11%)
Oct 27, 2017 213.24 228.36 213.24 227.09 142,662 +20.31(+9.82%)
Oct 26, 2017 208.41 210.34 204.28 206.78 93,528 -1.35(-0.65%)
Oct 25, 2017 206.25 208.88 205.13 208.12 107,110 +2.14(+1.04%)
Oct 24, 2017 203.98 206.15 202.25 205.98 68,216 +2.27(+1.11%)
Oct 23, 2017 205.57 206.31 202.83 203.71 81,285 -1.86(-0.90%)
Oct 20, 2017 206.25 207.13 204.43 205.57 64,969 +1.10(+0.54%)
Oct 19, 2017 200.45 204.59 199.35 204.47 82,072 +3.45(+1.72%)
Oct 18, 2017 197.95 203.06 196.88 201.01 94,531 +3.40(+1.72%)
Oct 17, 2017 196.81 199.03 196.62 197.61 63,066 +0.88(+0.45%)
Oct 16, 2017 195.47 198.31 193.78 196.73 40,114 +1.44(+0.74%)
Oct 13, 2017 200.37 200.37 194.67 195.29 93,651 -4.98(-2.49%)
Oct 12, 2017 198.14 201.20 196.88 200.27 93,114 +1.64(+0.83%)
Oct 11, 2017 197.00 200.59 197.00 198.63 77,936 +0.87(+0.44%)
Oct 10, 2017 196.87 198.37 195.01 197.76 95,298 +1.43(+0.73%)
Oct 09, 2017 199.04 199.04 195.54 196.33 89,765 -2.71(-1.36%)
Oct 06, 2017 199.55 201.09 197.21 199.04 63,919 -0.87(-0.44%)
Oct 05, 2017 199.74 202.79 197.57 199.91 121,492 +0.23(+0.12%)
Oct 04, 2017 199.19 201.56 198.30 199.68 52,354 +0.49(+0.25%)
Oct 03, 2017 200.10 204.03 196.81 199.19 58,164 +0.17(+0.08%)
Oct 02, 2017 198.06 199.09 195.72 199.02 79,827 +1.42(+0.72%)
Sep 29, 2017 193.52 197.71 193.52 197.60 109,702 +4.08(+2.11%)
Sep 28, 2017 192.53 194.37 192.28 193.52 72,163 +0.76(+0.40%)
Sep 27, 2017 190.26 193.57 187.18 192.76 120,193 +2.89(+1.52%)
Sep 26, 2017 190.66 190.81 188.56 189.87 82,108 +0.09(+0.05%)
Sep 25, 2017 187.05 190.28 186.56 189.78 80,729 +2.14(+1.14%)
Sep 22, 2017 186.78 188.44 185.54 187.64 71,286 +1.09(+0.59%)
Sep 21, 2017 186.40 188.15 185.35 186.54 77,871 +0.25(+0.14%)
Sep 20, 2017 183.76 186.62 181.99 186.29 101,965 +2.46(+1.34%)
Sep 19, 2017 189.37 189.88 182.44 183.82 114,937 -5.38(-2.84%)
Sep 18, 2017 191.74 193.33 189.06 189.20 100,252 -2.37(-1.24%)
Sep 15, 2017 189.44 192.65 188.61 191.57 216,317 +2.60(+1.38%)
Sep 14, 2017 188.10 189.11 185.95 188.97 67,210 +0.57(+0.30%)
Sep 13, 2017 187.97 188.86 187.82 188.40 59,274 -0.65(-0.34%)
Sep 12, 2017 189.65 189.86 187.79 189.04 43,835 -0.37(-0.20%)
Sep 11, 2017 189.24 190.68 188.18 189.42 73,617 +1.19(+0.63%)
Sep 08, 2017 189.03 190.09 188.04 188.22 97,561 -0.96(-0.51%)
Sep 07, 2017 192.18 192.94 189.11 189.18 112,859 -3.15(-1.64%)
Sep 06, 2017 192.66 195.17 190.15 192.33 78,022 +0.39(+0.20%)
Sep 05, 2017 192.40 193.84 190.41 191.94 87,608 -1.10(-0.57%)
Sep 01, 2017 193.38 194.91 190.50 193.03 97,880 +0.09(+0.05%)
Aug 31, 2017 188.60 193.17 188.60 192.95 116,865 +4.98(+2.65%)
Aug 30, 2017 188.24 188.25 187.19 187.97 63,451 -0.31(-0.17%)
Aug 29, 2017 187.73 188.73 183.64 188.28 79,945 -0.48(-0.25%)
Aug 28, 2017 188.33 189.34 187.76 188.76 59,349 +1.31(+0.70%)
Aug 25, 2017 187.80 189.52 185.61 187.45 115,884 -0.06(-0.03%)
Aug 24, 2017 187.25 189.21 185.77 187.51 71,994 +1.09(+0.59%)
Aug 23, 2017 185.44 189.07 182.71 186.41 116,642 +0.85(+0.46%)
Aug 22, 2017 184.38 185.99 184.37 185.56 81,397 +1.74(+0.95%)
Aug 21, 2017 183.34 184.58 182.38 183.82 82,380 +0.36(+0.20%)
Aug 18, 2017 182.55 184.74 182.55 183.46 77,614 +0.11(+0.06%)
Aug 17, 2017 186.31 190.14 183.31 183.35 70,786 -3.61(-1.93%)
Aug 16, 2017 185.82 188.32 185.82 186.96 66,897 +1.37(+0.74%)
Aug 15, 2017 189.30 190.28 185.38 185.59 173,175 -3.33(-1.77%)
Aug 14, 2017 189.29 193.74 188.19 188.93 119,310 +1.27(+0.68%)
Aug 11, 2017 186.97 190.53 186.67 187.66 106,121 -0.29(-0.16%)
Aug 10, 2017 190.65 190.65 187.24 187.95 104,959 -2.83(-1.48%)
Aug 09, 2017 193.35 194.34 188.74 190.78 98,781 -3.36(-1.73%)
Aug 08, 2017 192.30 196.95 191.16 194.13 74,676 +1.36(+0.70%)
Aug 07, 2017 193.26 194.12 191.66 192.78 104,695 -0.57(-0.29%)
Aug 04, 2017 190.96 193.61 189.68 193.34 95,898 +3.08(+1.62%)
Aug 03, 2017 190.29 192.78 188.31 190.27 92,529 -0.32(-0.17%)
Aug 02, 2017 193.26 193.84 190.24 190.59 72,412 -2.62(-1.35%)
Aug 01, 2017 193.75 195.57 192.88 193.21 86,048 +0.33(+0.17%)
Jul 31, 2017 195.99 195.99 192.22 192.88 108,257 -2.42(-1.24%)
Jul 28, 2017 196.31 198.52 194.73 195.30 143,458 -1.44(-0.73%)
Jul 27, 2017 198.78 200.88 195.37 196.73 152,582 -0.98(-0.49%)
Jul 26, 2017 196.19 204.93 191.53 197.71 284,575 -0.20(-0.10%)
Jul 25, 2017 200.73 203.89 197.21 197.91 129,598 -1.99(-1.00%)
Jul 24, 2017 198.57 201.16 197.47 199.91 126,003 +1.24(+0.62%)
Jul 21, 2017 199.75 200.87 197.61 198.67 105,182 +0.09(+0.04%)
Jul 20, 2017 197.96 199.54 197.53 198.58 128,095 +1.27(+0.64%)
Jul 19, 2017 197.54 198.97 196.45 197.31 103,596 +0.04(+0.02%)
Jul 18, 2017 200.73 200.73 197.10 197.27 92,789 -3.66(-1.82%)
Jul 17, 2017 202.06 203.86 200.00 200.93 103,957 -0.55(-0.27%)
Jul 14, 2017 197.77 202.03 196.72 201.48 103,649 +3.71(+1.88%)
Jul 13, 2017 198.49 198.89 196.01 197.77 151,450 -0.74(-0.37%)
Jul 12, 2017 201.42 202.80 197.59 198.51 106,952 -2.27(-1.13%)
Jul 11, 2017 199.31 201.69 198.07 200.78 140,727 +2.74(+1.38%)
Jul 10, 2017 199.85 201.87 197.18 198.04 100,878 -2.17(-1.08%)
Jul 07, 2017 197.25 200.68 196.23 200.21 75,189 +3.66(+1.86%)
Jul 06, 2017 199.88 200.20 196.09 196.55 155,311 -4.60(-2.29%)
Jul 05, 2017 199.86 202.82 196.89 201.15 92,251 +1.25(+0.63%)
Jul 03, 2017 199.85 201.37 198.02 199.90 31,605 +0.16(+0.08%)
Jun 30, 2017 200.99 201.33 199.20 199.74 70,467 -0.73(-0.37%)
Jun 29, 2017 199.59 200.76 196.87 200.47 99,808 +0.76(+0.38%)
Jun 28, 2017 199.08 203.21 197.77 199.71 115,032 +1.70(+0.86%)
Jun 27, 2017 200.20 201.20 197.92 198.01 62,797 -2.51(-1.25%)
Jun 26, 2017 202.08 202.08 198.57 200.52 85,987 -0.75(-0.37%)
Jun 23, 2017 199.22 201.48 198.86 201.27 154,072 +1.91(+0.96%)
Jun 22, 2017 200.13 201.72 198.29 199.37 105,200 -1.04(-0.52%)
Jun 21, 2017 199.33 201.29 198.58 200.41 79,886 +1.34(+0.67%)
Jun 20, 2017 203.19 203.90 199.07 199.08 107,907 -4.27(-2.10%)
Jun 19, 2017 202.37 204.96 200.62 203.34 87,588 +1.56(+0.77%)
Jun 16, 2017 200.53 203.29 198.94 201.78 169,491 -0.07(-0.03%)
Jun 15, 2017 200.72 201.98 198.10 201.85 85,264 -0.76(-0.38%)
Jun 14, 2017 204.35 206.44 201.67 202.61 137,072 -1.03(-0.50%)
Jun 13, 2017 201.18 204.52 200.42 203.64 104,891 +1.70(+0.84%)
Jun 12, 2017 205.75 206.32 199.70 201.94 143,638 -4.46(-2.16%)
Jun 09, 2017 204.11 209.64 201.80 206.40 128,673 +1.94(+0.95%)
Jun 08, 2017 205.38 205.38 202.58 204.46 80,567 -0.55(-0.27%)
Jun 07, 2017 202.61 205.36 201.57 205.00 107,879 +2.75(+1.36%)
Jun 06, 2017 200.96 203.44 200.38 202.25 99,118 +1.42(+0.71%)
Jun 05, 2017 203.90 203.90 200.08 200.83 79,228 -3.07(-1.50%)
Jun 02, 2017 203.72 206.66 203.27 203.90 99,960 +0.56(+0.27%)
Jun 01, 2017 199.61 204.67 198.21 203.34 101,174 +3.48(+1.74%)
May 31, 2017 198.24 200.76 194.70 199.87 92,121 +2.47(+1.25%)
May 30, 2017 197.63 199.03 195.34 197.40 56,422 -0.83(-0.42%)
May 26, 2017 197.17 199.54 194.34 198.23 78,765 +1.13(+0.57%)
May 25, 2017 196.55 197.91 195.43 197.09 85,859 +1.28(+0.65%)
May 24, 2017 196.36 196.63 194.17 195.81 86,789 -1.09(-0.56%)
May 23, 2017 195.57 198.46 194.36 196.91 87,794 +2.39(+1.23%)
May 22, 2017 193.46 195.16 192.42 194.52 66,331 +1.67(+0.86%)
May 19, 2017 192.22 194.67 189.81 192.85 95,146 +0.41(+0.21%)
May 18, 2017 192.86 196.04 191.85 192.44 110,872 -0.41(-0.21%)
May 17, 2017 197.27 196.16 191.65 192.85 147,305 -4.42(-2.24%)
May 16, 2017 199.36 199.36 195.26 197.27 69,491 -1.19(-0.60%)
May 15, 2017 198.72 200.06 196.93 198.46 78,823 -0.49(-0.25%)
May 12, 2017 197.56 199.94 197.39 198.94 97,022 +0.68(+0.34%)
May 11, 2017 199.44 199.74 196.23 198.26 74,432 -2.45(-1.22%)
May 10, 2017 198.52 201.62 198.27 200.71 139,174 +2.56(+1.29%)
May 09, 2017 199.76 201.78 197.08 198.14 119,426 -1.13(-0.57%)
May 08, 2017 199.47 203.81 198.30 199.28 94,258 -0.84(-0.42%)
May 05, 2017 202.86 204.81 199.25 200.11 111,629 -2.72(-1.34%)
May 04, 2017 200.26 202.89 198.13 202.84 92,339 +3.87(+1.95%)
May 03, 2017 199.53 201.99 198.49 198.96 117,724 -1.82(-0.91%)
May 02, 2017 198.80 201.68 198.33 200.79 93,090 +2.08(+1.05%)
May 01, 2017 197.01 199.01 195.58 198.71 98,391 +2.30(+1.17%)
Apr 28, 2017 199.92 200.38 195.48 196.41 107,046 -3.52(-1.76%)
Apr 27, 2017 191.00 210.68 191.00 199.93 256,806 +14.57(+7.86%)
Apr 26, 2017 181.67 186.28 181.67 185.36 137,123 +3.68(+2.02%)
Apr 25, 2017 182.38 184.43 180.25 181.68 72,214 +0.38(+0.21%)
Apr 24, 2017 183.22 183.22 180.05 181.30 54,821 +0.59(+0.33%)
Apr 21, 2017 180.54 181.09 179.42 180.71 44,759 +0.08(+0.04%)
Apr 20, 2017 180.60 181.22 176.93 180.63 60,979 +0.84(+0.47%)
Apr 19, 2017 177.80 182.13 177.56 179.79 50,269 +2.23(+1.26%)
Apr 18, 2017 178.57 179.19 174.03 177.56 74,418 -1.34(-0.75%)
Apr 17, 2017 178.16 179.96 177.21 178.89 63,381 +1.36(+0.77%)
Apr 13, 2017 180.00 180.32 176.64 177.53 57,772 -2.46(-1.37%)
Apr 12, 2017 182.11 185.62 178.79 179.98 38,815 -1.82(-1.00%)
Apr 11, 2017 179.96 181.82 179.50 181.81 59,109 +1.64(+0.91%)
Apr 10, 2017 177.88 181.47 177.41 180.17 59,400 +1.73(+0.97%)
Apr 07, 2017 178.02 179.94 177.87 178.44 93,234 -0.32(-0.18%)
Apr 06, 2017 177.14 179.03 176.12 178.76 49,743 +1.65(+0.93%)
Apr 05, 2017 179.09 180.16 176.28 177.12 82,719 -1.59(-0.89%)
Apr 04, 2017 178.79 181.97 177.23 178.71 83,941 -0.51(-0.28%)
Apr 03, 2017 178.48 181.36 174.93 179.21 95,342 +1.03(+0.58%)
Mar 31, 2017 181.00 181.00 177.76 178.18 171,149 -2.82(-1.56%)
Mar 30, 2017 180.72 182.79 179.80 181.00 121,771 -0.12(-0.06%)
Mar 29, 2017 182.13 182.14 180.23 181.12 43,893 -1.06(-0.58%)
Mar 28, 2017 181.67 185.15 180.94 182.18 81,408 +0.44(+0.24%)
Mar 27, 2017 180.57 182.74 179.67 181.74 77,282 -0.02(-0.01%)
Mar 24, 2017 181.14 183.33 180.43 181.76 81,077 +0.61(+0.34%)
Mar 23, 2017 179.72 183.33 179.72 181.14 71,606 +1.39(+0.77%)
Mar 22, 2017 180.74 182.19 178.70 179.76 68,084 -1.31(-0.72%)
Mar 21, 2017 181.91 182.38 179.60 181.07 105,425 -0.48(-0.26%)
Mar 20, 2017 181.43 182.12 179.59 181.54 76,371 +0.03(+0.02%)
Mar 17, 2017 180.39 181.76 178.59 181.51 199,895 +1.19(+0.66%)
Mar 16, 2017 180.92 180.92 179.37 180.32 104,392 -0.59(-0.33%)
Mar 15, 2017 179.91 181.09 179.14 180.92 67,817 +1.94(+1.08%)
Mar 14, 2017 180.52 181.65 177.86 178.98 44,282 -2.42(-1.33%)
Mar 13, 2017 182.19 179.26 181.40 127,241 +3.43(+1.93%)
Mar 10, 2017 177.63 179.69 176.24 177.97 101,225 +1.78(+1.01%)
Mar 09, 2017 176.38 178.29 175.56 176.18 82,125 -0.01(-0.01%)
Mar 08, 2017 176.50 177.99 174.47 176.19 87,719 +0.36(+0.21%)
Mar 07, 2017 175.75 177.57 175.51 175.83 81,787 -1.14(-0.64%)
Mar 06, 2017 176.64 178.46 176.04 176.97 124,747 -0.32(-0.18%)
Mar 03, 2017 176.72 178.34 176.55 177.29 94,960 +0.71(+0.40%)
Mar 02, 2017 176.56 177.54 175.21 176.58 87,807 -0.04(-0.02%)
Mar 01, 2017 175.60 177.98 174.73 176.62 122,331 +2.48(+1.42%)
Feb 28, 2017 175.55 176.38 173.23 174.14 120,238 -1.00(-0.57%)
Feb 27, 2017 174.18 176.30 173.65 175.15 96,215 +0.75(+0.43%)
Feb 24, 2017 172.67 175.30 171.97 174.40 102,428 +0.86(+0.49%)
Feb 23, 2017 174.06 175.56 173.54 173.54 111,346 -0.27(-0.16%)
Feb 22, 2017 171.01 175.35 171.01 173.81 97,779 +2.06(+1.20%)
Feb 21, 2017 169.46 172.10 167.91 171.75 102,236 +2.40(+1.41%)
Feb 17, 2017 169.35 169.35 169.35 0 +0.14(+0.08%)
Feb 16, 2017 170.76 173.35 167.09 169.21 105,518 +1.80(+1.08%)
Feb 15, 2017 166.09 168.90 166.09 167.41 106,348 +1.32(+0.80%)
Feb 14, 2017 163.91 166.58 163.61 166.09 80,758 +1.87(+1.14%)
Feb 13, 2017 165.56 166.47 163.58 164.22 53,294 -0.77(-0.47%)
Feb 10, 2017 164.24 165.55 163.61 164.99 90,970 +1.40(+0.86%)
Feb 09, 2017 161.62 164.60 161.07 163.58 51,557 +1.97(+1.22%)
Feb 08, 2017 161.74 164.55 160.84 161.62 62,384 -0.26(-0.16%)
Feb 07, 2017 164.97 164.97 160.93 161.88 75,566 -0.90(-0.55%)
Feb 06, 2017 164.21 164.21 161.73 162.78 55,842 -1.61(-0.98%)
Feb 03, 2017 164.86 164.86 163.40 164.38 52,281 +0.82(+0.50%)
Feb 02, 2017 161.87 165.01 160.37 163.56 53,770 +0.99(+0.61%)
Feb 01, 2017 162.15 165.04 160.38 162.57 76,774 +0.82(+0.51%)
Jan 31, 2017 159.85 162.58 159.60 161.75 74,089 +1.31(+0.82%)
Jan 30, 2017 162.01 162.01 159.23 160.44 68,655 -2.09(-1.29%)
Jan 27, 2017 162.79 163.86 161.76 162.53 45,525 -0.36(-0.22%)
Jan 26, 2017 162.91 163.89 161.72 162.89 44,777 -0.13(-0.08%)
Jan 25, 2017 163.16 164.16 162.15 163.02 84,764 +0.22(+0.14%)
Jan 24, 2017 161.69 163.91 160.76 162.79 78,934 +1.27(+0.78%)
Jan 23, 2017 162.55 162.96 160.73 161.53 69,893 -0.99(-0.61%)
Jan 20, 2017 161.72 163.76 161.28 162.52 65,147 +0.35(+0.22%)
Jan 19, 2017 165.27 165.27 161.66 162.17 58,232 -2.18(-1.33%)
Jan 18, 2017 162.55 164.40 161.64 164.35 131,459 +2.60(+1.61%)
Jan 17, 2017 162.52 163.22 160.94 161.75 76,376 -0.14(-0.08%)
Jan 13, 2017 161.89 161.89 161.89 0 +0.92(+0.57%)
Jan 12, 2017 159.13 161.18 158.67 160.97 72,880 +0.86(+0.54%)
Jan 11, 2017 159.07 160.53 157.26 160.12 80,776 +0.94(+0.59%)
Jan 10, 2017 158.99 159.64 156.97 159.17 150,929 -0.51(-0.32%)
Jan 09, 2017 159.64 160.68 158.22 159.68 197,833 -0.34(-0.21%)
Jan 06, 2017 160.32 160.71 158.56 160.02 143,703 +0.03(+0.02%)
Jan 05, 2017 158.56 160.25 158.50 159.99 80,816 +0.34(+0.21%)
Jan 04, 2017 157.97 160.19 155.92 159.65 134,184 +1.77(+1.12%)
Jan 03, 2017 156.21 158.06 154.46 157.88 119,351 +1.66(+1.06%)
Dec 30, 2016 156.22 156.22 156.22 0 -0.13(-0.08%)
Dec 29, 2016 155.76 157.51 155.47 156.35 77,000 +0.56(+0.36%)
Dec 28, 2016 156.44 159.79 153.90 155.79 78,514 -0.64(-0.41%)
Dec 27, 2016 155.26 159.19 153.91 156.44 58,518 +1.20(+0.77%)
Dec 23, 2016 155.24 155.24 155.24 0 +1.73(+1.13%)
Dec 22, 2016 154.58 158.71 150.46 153.50 260,324 -1.34(-0.86%)
Dec 21, 2016 157.15 157.15 154.71 154.84 110,814 -1.97(-1.25%)
Dec 20, 2016 155.50 158.35 151.44 156.81 124,726 +1.44(+0.93%)
Dec 19, 2016 155.35 156.48 154.54 155.36 84,978 +0.26(+0.17%)
Dec 16, 2016 155.55 155.79 152.47 155.10 371,626 +0.33(+0.21%)
Dec 15, 2016 149.38 154.91 149.00 154.77 140,134 +6.16(+4.15%)
Dec 14, 2016 151.32 151.32 148.04 148.61 94,399 -2.78(-1.84%)
Dec 13, 2016 150.37 151.89 148.71 151.39 82,019 +1.13(+0.75%)
Dec 12, 2016 149.58 150.59 147.28 150.26 97,369 -0.23(-0.16%)
Dec 09, 2016 150.50 150.98 149.20 150.50 88,586 -0.01(-0.01%)
Dec 08, 2016 148.94 152.42 147.82 150.50 122,057 +1.78(+1.20%)
Dec 07, 2016 149.00 149.62 146.67 148.72 76,997 -0.76(-0.51%)
Dec 06, 2016 148.76 149.84 146.96 149.48 97,957 +1.38(+0.93%)
Dec 05, 2016 146.97 148.55 146.38 148.10 99,906 +2.00(+1.37%)
Dec 02, 2016 146.04 147.12 144.95 146.10 116,466 +0.52(+0.35%)
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.