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

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2016 146.17 146.17 144.53 145.19 115,302 -1.03(-0.71%)
Nov 29, 2016 144.72 146.29 144.48 146.22 115,173 +1.39(+0.96%)
Nov 28, 2016 144.49 145.80 143.83 144.82 207,765 +0.91(+0.63%)
Nov 25, 2016 143.53 144.09 143.14 143.92 45,131 +0.17(+0.12%)
Nov 23, 2016 143.75 143.75 143.75 0 +0.00(+0.00%)
Nov 22, 2016 143.45 146.16 143.13 143.75 101,690 +0.00(+0.00%)
Nov 21, 2016 143.41 144.04 141.93 143.75 64,529 +0.07(+0.05%)
Nov 18, 2016 143.49 144.43 142.51 143.68 137,496 -0.30(-0.21%)
Nov 17, 2016 142.09 144.85 141.40 143.99 100,261 +1.89(+1.33%)
Nov 16, 2016 143.95 146.13 141.41 142.09 124,095 -1.85(-1.29%)
Nov 15, 2016 144.79 146.12 142.63 143.95 116,304 -0.43(-0.30%)
Nov 14, 2016 144.43 146.88 144.31 144.38 117,749 +0.98(+0.69%)
Nov 11, 2016 140.87 144.17 140.22 143.39 143,382 +3.20(+2.28%)
Nov 10, 2016 136.17 140.51 135.13 140.19 148,617 +4.96(+3.67%)
Nov 09, 2016 133.43 136.15 131.44 135.23 91,649 +1.73(+1.30%)
Nov 08, 2016 132.94 135.37 132.49 133.50 124,923 -0.44(-0.33%)
Nov 07, 2016 136.19 136.20 130.85 133.94 114,782 +4.28(+3.30%)
Nov 04, 2016 133.69 134.99 129.30 129.66 159,146 -3.42(-2.57%)
Nov 03, 2016 134.00 137.11 131.49 133.08 269,051 -0.93(-0.70%)
Nov 02, 2016 133.21 135.28 132.29 134.01 133,500 +0.76(+0.57%)
Nov 01, 2016 136.40 137.25 132.94 133.26 119,801 -4.31(-3.13%)
Oct 31, 2016 134.51 138.15 132.59 137.57 113,065 +3.11(+2.32%)
Oct 28, 2016 134.81 135.34 133.27 134.45 115,384 -0.33(-0.25%)
Oct 27, 2016 131.33 135.95 131.33 134.78 185,154 +1.95(+1.46%)
Oct 26, 2016 134.60 136.30 132.69 132.84 89,829 -2.31(-1.71%)
Oct 25, 2016 135.61 135.61 133.60 135.15 64,202 -0.73(-0.54%)
Oct 24, 2016 136.86 137.80 135.39 135.88 46,272 +0.06(+0.04%)
Oct 21, 2016 138.68 139.66 135.58 135.82 68,037 -3.92(-2.81%)
Oct 20, 2016 137.16 140.12 137.16 139.75 119,398 +2.26(+1.64%)
Oct 19, 2016 137.83 138.40 136.59 137.49 93,667 -0.03(-0.02%)
Oct 18, 2016 137.85 138.81 136.61 137.52 94,131 +0.04(+0.03%)
Oct 17, 2016 135.53 137.72 135.43 137.48 110,989 +1.49(+1.09%)
Oct 14, 2016 136.74 138.11 135.31 135.99 96,403 -0.34(-0.25%)
Oct 13, 2016 134.48 136.88 134.25 136.33 121,991 +1.25(+0.92%)
Oct 12, 2016 135.79 138.66 134.75 135.09 93,797 -0.77(-0.57%)
Oct 11, 2016 137.91 137.96 134.65 135.85 106,982 -2.02(-1.47%)
Oct 10, 2016 136.50 139.03 136.50 137.88 77,684 +1.18(+0.86%)
Oct 07, 2016 136.18 137.15 134.93 136.70 78,456 +0.43(+0.31%)
Oct 06, 2016 136.70 136.82 135.24 136.27 58,843 -0.81(-0.59%)
Oct 05, 2016 137.75 138.32 136.10 137.08 67,886 -0.02(-0.01%)
Oct 04, 2016 135.85 137.83 135.61 137.10 103,390 +0.70(+0.51%)
Oct 03, 2016 137.03 137.03 134.70 136.40 76,972 -0.83(-0.60%)
Sep 30, 2016 136.14 138.00 134.78 137.22 63,370 +1.61(+1.19%)
Sep 29, 2016 138.11 138.54 135.50 135.61 64,035 -3.17(-2.29%)
Sep 28, 2016 136.28 139.04 133.31 138.78 113,775 +2.22(+1.62%)
Sep 27, 2016 138.00 139.26 136.40 136.56 84,332 -1.58(-1.14%)
Sep 26, 2016 137.59 139.10 136.76 138.14 94,792 +0.70(+0.51%)
Sep 23, 2016 137.79 137.79 136.22 137.44 66,207 -0.62(-0.45%)
Sep 22, 2016 136.61 138.77 135.26 138.06 73,702 +2.08(+1.53%)
Sep 21, 2016 135.06 136.11 133.47 135.98 96,351 +1.50(+1.11%)
Sep 20, 2016 135.74 135.81 134.38 134.48 60,249 -0.56(-0.41%)
Sep 19, 2016 136.28 137.06 134.49 135.04 91,540 -0.45(-0.33%)
Sep 16, 2016 136.23 136.51 134.66 135.48 215,171 -0.56(-0.41%)
Sep 15, 2016 134.05 136.10 133.27 136.05 99,641 +2.16(+1.61%)
Sep 14, 2016 133.29 134.82 131.57 133.89 137,800 +0.34(+0.26%)
Sep 13, 2016 134.19 134.76 133.27 133.55 113,184 -1.55(-1.15%)
Sep 12, 2016 132.90 135.25 131.86 135.09 100,122 +1.39(+1.04%)
Sep 09, 2016 134.82 137.49 133.48 133.70 134,574 -1.97(-1.45%)
Sep 08, 2016 134.36 135.82 133.69 135.67 74,594 +0.85(+0.63%)
Sep 07, 2016 133.12 134.83 132.71 134.82 102,903 +1.09(+0.82%)
Sep 06, 2016 134.08 134.08 132.33 133.73 72,453 +0.14(+0.10%)
Sep 02, 2016 131.81 133.60 133.60 133.60 90,671 +2.33(+1.77%)
Sep 01, 2016 131.29 132.62 128.24 131.27 155,429 +0.02(+0.01%)
Aug 31, 2016 130.75 131.76 129.59 131.25 145,656 +0.65(+0.50%)
Aug 30, 2016 128.32 130.75 128.32 130.60 119,412 +1.80(+1.40%)
Aug 29, 2016 128.27 128.92 127.58 128.80 146,400 +0.61(+0.48%)
Aug 26, 2016 128.07 128.87 127.58 128.19 154,763 +0.22(+0.17%)
Aug 25, 2016 127.59 128.52 127.08 127.97 74,154 +0.02(+0.02%)
Aug 24, 2016 128.23 129.25 127.43 127.94 116,281 -0.25(-0.20%)
Aug 23, 2016 129.09 130.04 127.92 128.20 115,439 -0.17(-0.14%)
Aug 22, 2016 127.30 129.10 126.51 128.37 295,355 +0.75(+0.59%)
Aug 19, 2016 128.18 129.05 127.43 127.62 108,157 -0.55(-0.43%)
Aug 18, 2016 129.24 129.95 127.39 128.17 129,476 -1.20(-0.92%)
Aug 17, 2016 130.02 130.79 128.20 129.37 81,234 -0.65(-0.50%)
Aug 16, 2016 134.15 134.44 129.90 130.02 118,683 -4.13(-3.08%)
Aug 15, 2016 134.54 136.23 133.89 134.15 86,381 -0.68(-0.51%)
Aug 12, 2016 136.61 136.61 134.69 134.83 62,855 -1.81(-1.32%)
Aug 11, 2016 137.82 139.10 136.18 136.64 144,998 -0.99(-0.72%)
Aug 10, 2016 140.08 140.08 137.53 137.63 116,746 -2.23(-1.60%)
Aug 09, 2016 139.50 140.79 139.09 139.87 74,636 +0.16(+0.12%)
Aug 08, 2016 140.36 142.23 139.30 139.70 66,474 -0.68(-0.48%)
Aug 05, 2016 139.55 141.03 139.55 140.38 200,930 +0.81(+0.58%)
Aug 04, 2016 140.50 142.38 139.39 139.58 53,462 -1.25(-0.89%)
Aug 03, 2016 140.38 141.15 140.14 140.83 145,677 -0.09(-0.06%)
Aug 02, 2016 142.70 142.73 140.57 140.92 73,083 -1.88(-1.32%)
Aug 01, 2016 142.43 144.10 141.91 142.80 70,780 -0.07(-0.05%)
Jul 29, 2016 143.65 144.19 142.37 142.87 106,933 -0.71(-0.49%)
Jul 28, 2016 143.96 144.39 142.81 143.58 66,174 -1.08(-0.75%)
Jul 27, 2016 145.64 145.64 143.96 144.65 114,277 -1.00(-0.69%)
Jul 26, 2016 140.67 146.09 138.78 145.65 114,800 +6.49(+4.66%)
Jul 25, 2016 138.91 140.14 137.60 139.17 81,186 +0.47(+0.34%)
Jul 22, 2016 137.01 139.38 137.01 138.70 75,618 +1.44(+1.05%)
Jul 21, 2016 138.49 139.89 136.98 137.26 81,550 -1.02(-0.74%)
Jul 20, 2016 137.11 139.58 136.35 138.28 116,604 +1.04(+0.76%)
Jul 19, 2016 136.34 137.46 135.30 137.25 64,820 +0.27(+0.20%)
Jul 18, 2016 136.15 137.56 135.36 136.97 72,123 +0.57(+0.42%)
Jul 15, 2016 137.14 138.76 136.03 136.40 79,040 +0.20(+0.14%)
Jul 14, 2016 136.99 137.58 135.41 136.21 72,176 -0.20(-0.15%)
Jul 13, 2016 136.22 137.87 135.39 136.41 65,563 +0.84(+0.62%)
Jul 12, 2016 134.01 136.31 134.01 135.57 81,342 +1.66(+1.24%)
Jul 11, 2016 133.59 134.45 133.22 133.91 59,205 +0.42(+0.31%)
Jul 08, 2016 132.18 133.73 131.33 133.49 65,100 +2.16(+1.64%)
Jul 07, 2016 130.71 131.54 130.22 131.33 50,531 +0.50(+0.38%)
Jul 06, 2016 129.79 131.36 129.59 130.84 61,680 +0.36(+0.28%)
Jul 05, 2016 132.76 132.76 129.39 130.48 91,687 -2.56(-1.93%)
Jul 01, 2016 132.45 133.04 133.04 133.04 80,744 +0.69(+0.52%)
Jun 30, 2016 129.48 132.59 129.48 132.35 186,505 +3.48(+2.70%)
Jun 29, 2016 128.97 129.86 127.84 128.88 144,443 +0.62(+0.48%)
Jun 28, 2016 128.32 130.35 127.99 128.25 125,148 +0.46(+0.36%)
Jun 27, 2016 127.38 128.78 127.31 127.80 180,478 -0.73(-0.57%)
Jun 24, 2016 125.25 129.49 122.86 128.53 167,586 -1.57(-1.21%)
Jun 23, 2016 129.72 130.97 128.75 130.10 112,426 +1.33(+1.03%)
Jun 22, 2016 129.40 130.07 128.55 128.77 109,655 -0.12(-0.09%)
Jun 21, 2016 129.50 130.08 127.70 128.88 122,873 -0.07(-0.05%)
Jun 20, 2016 128.52 129.58 127.60 128.95 93,400 +2.06(+1.62%)
Jun 17, 2016 128.26 128.86 126.54 126.89 166,211 -1.09(-0.85%)
Jun 16, 2016 127.21 128.21 125.74 127.98 74,202 +0.68(+0.53%)
Jun 15, 2016 128.41 129.20 126.69 127.30 84,874 -0.52(-0.41%)
Jun 14, 2016 126.64 128.48 126.64 127.83 99,282 +1.21(+0.96%)
Jun 13, 2016 127.94 127.94 125.89 126.61 99,806 -1.64(-1.28%)
Jun 10, 2016 128.82 129.24 127.24 128.25 71,619 -1.73(-1.33%)
Jun 09, 2016 130.87 130.94 129.67 129.98 109,118 -0.81(-0.62%)
Jun 08, 2016 131.60 131.60 129.15 130.79 53,326 +0.34(+0.26%)
Jun 07, 2016 128.56 131.17 128.56 130.45 79,977 +0.66(+0.51%)
Jun 06, 2016 128.50 130.43 127.77 129.79 82,185 +1.07(+0.83%)
Jun 03, 2016 130.15 130.15 128.13 128.72 57,527 -1.27(-0.98%)
Jun 02, 2016 128.88 130.40 127.82 129.99 102,928 +0.65(+0.50%)
Jun 01, 2016 126.15 129.82 125.72 129.34 90,120 +2.72(+2.15%)
May 31, 2016 126.26 127.24 125.19 126.62 81,859 +0.52(+0.41%)
May 27, 2016 125.98 126.11 126.11 126.11 99,797 +0.66(+0.53%)
May 26, 2016 127.52 127.73 125.20 125.45 56,973 -1.48(-1.16%)
May 25, 2016 128.88 129.11 126.89 126.92 96,541 -1.70(-1.32%)
May 24, 2016 125.07 129.18 125.07 128.62 107,623 +4.56(+3.68%)
May 23, 2016 125.03 125.42 123.97 124.06 83,006 -0.49(-0.40%)
May 20, 2016 124.19 125.67 124.05 124.55 101,916 +0.50(+0.41%)
May 19, 2016 124.01 125.21 123.89 124.05 86,626 -0.63(-0.51%)
May 18, 2016 122.38 125.88 122.38 124.68 81,348 +2.10(+1.72%)
May 17, 2016 123.18 124.83 122.23 122.58 108,741 -0.80(-0.64%)
May 16, 2016 122.25 124.07 121.13 123.37 124,217 +1.12(+0.92%)
May 13, 2016 121.88 123.25 121.80 122.25 87,796 +0.06(+0.05%)
May 12, 2016 123.78 125.04 120.93 122.19 74,861 -1.58(-1.28%)
May 11, 2016 125.88 126.90 123.52 123.77 63,994 -2.14(-1.70%)
May 10, 2016 125.33 126.23 123.98 125.91 96,564 +1.02(+0.82%)
May 09, 2016 125.34 126.92 124.61 124.89 172,454 -0.60(-0.48%)
May 06, 2016 124.80 125.67 123.22 125.49 96,976 +0.34(+0.27%)
May 05, 2016 124.67 126.12 123.96 125.16 97,399 +0.44(+0.35%)
May 04, 2016 125.86 127.50 124.18 124.72 105,988 -1.74(-1.38%)
May 03, 2016 125.30 128.31 125.30 126.46 114,414 +0.24(+0.19%)
May 02, 2016 126.73 128.60 125.17 126.22 135,370 +0.45(+0.35%)
Apr 29, 2016 131.34 131.35 122.12 125.78 281,985 -1.94(-1.52%)
Apr 28, 2016 133.66 133.66 126.66 127.71 231,232 -7.03(-5.22%)
Apr 27, 2016 134.45 135.22 132.78 134.74 92,525 +0.07(+0.05%)
Apr 26, 2016 133.50 135.00 132.76 134.67 79,156 +1.46(+1.10%)
Apr 25, 2016 134.32 134.88 132.65 133.21 82,830 -1.13(-0.84%)
Apr 22, 2016 132.98 134.90 132.89 134.34 87,643 +1.49(+1.12%)
Apr 21, 2016 133.54 134.36 131.88 132.85 86,989 -1.15(-0.86%)
Apr 20, 2016 133.67 134.43 132.46 134.00 91,326 +0.08(+0.06%)
Apr 19, 2016 136.41 136.41 133.21 133.93 84,286 -1.84(-1.36%)
Apr 18, 2016 133.32 136.05 132.12 135.77 92,650 +2.31(+1.73%)
Apr 15, 2016 132.46 133.84 131.38 133.46 99,345 +1.00(+0.75%)
Apr 14, 2016 131.43 132.99 129.96 132.46 93,945 +1.25(+0.95%)
Apr 13, 2016 129.56 131.24 128.71 131.21 147,373 +2.09(+1.62%)
Apr 12, 2016 130.31 130.73 128.96 129.12 91,144 -1.01(-0.77%)
Apr 11, 2016 132.26 132.26 129.52 130.13 118,895 -1.45(-1.10%)
Apr 08, 2016 132.65 132.65 130.95 131.58 116,848 -0.04(-0.03%)
Apr 07, 2016 131.41 132.49 129.82 131.62 189,107 -0.72(-0.54%)
Apr 06, 2016 131.28 132.80 130.78 132.34 156,453 +1.26(+0.96%)
Apr 05, 2016 130.62 132.13 130.62 131.08 110,807 -0.84(-0.64%)
Apr 04, 2016 132.14 133.12 130.90 131.92 149,023 -0.70(-0.53%)
Apr 01, 2016 130.26 133.00 129.66 132.62 132,927 +1.35(+1.03%)
Mar 31, 2016 131.86 132.68 130.94 131.27 185,464 -0.41(-0.31%)
Mar 30, 2016 133.03 133.23 131.25 131.68 150,691 -1.12(-0.85%)
Mar 29, 2016 129.13 133.44 127.54 132.80 140,045 +3.77(+2.92%)
Mar 28, 2016 127.52 129.97 126.70 129.03 107,040 +1.54(+1.21%)
Mar 24, 2016 128.75 127.49 127.49 127.49 114,328 -1.70(-1.31%)
Mar 23, 2016 130.00 131.56 129.02 129.19 147,913 -0.66(-0.51%)
Mar 22, 2016 127.73 130.41 127.10 129.84 95,917 +1.66(+1.29%)
Mar 21, 2016 128.91 129.74 127.34 128.19 163,101 -1.09(-0.85%)
Mar 18, 2016 129.99 132.10 129.03 129.28 192,209 +0.00(+0.00%)
Mar 17, 2016 130.26 131.15 127.85 129.28 87,107 -1.07(-0.82%)
Mar 16, 2016 130.26 131.60 130.26 130.35 124,312 -0.11(-0.08%)
Mar 15, 2016 129.71 131.56 129.71 130.46 145,888 -0.12(-0.09%)
Mar 14, 2016 130.97 131.54 129.36 130.57 177,096 -0.02(-0.02%)
Mar 11, 2016 128.07 130.76 128.07 130.59 106,424 +3.38(+2.66%)
Mar 10, 2016 128.33 129.57 126.95 127.21 146,113 -0.62(-0.49%)
Mar 09, 2016 127.07 128.12 126.63 127.83 122,043 +1.37(+1.08%)
Mar 08, 2016 127.55 128.00 126.29 126.46 120,771 -1.33(-1.04%)
Mar 07, 2016 126.42 128.43 126.42 127.79 114,152 +0.69(+0.54%)
Mar 04, 2016 126.52 127.97 125.75 127.10 148,607 +0.01(+0.01%)
Mar 03, 2016 125.35 128.20 125.13 127.09 121,086 +1.38(+1.09%)
Mar 02, 2016 125.32 126.72 124.96 125.72 184,737 +0.43(+0.34%)
Mar 01, 2016 124.69 125.93 124.05 125.29 233,030 +0.76(+0.61%)
Feb 29, 2016 125.93 126.99 124.24 124.53 185,524 -1.56(-1.24%)
Feb 26, 2016 127.26 127.54 125.04 126.09 148,939 -0.92(-0.73%)
Feb 25, 2016 124.03 127.11 123.94 127.02 195,341 +3.46(+2.80%)
Feb 24, 2016 122.93 124.28 122.28 123.56 184,706 -0.64(-0.51%)
Feb 23, 2016 123.79 125.09 123.52 124.19 137,135 -0.24(-0.19%)
Feb 22, 2016 122.48 124.84 122.24 124.44 155,882 +2.00(+1.64%)
Feb 19, 2016 122.34 123.79 120.69 122.43 150,740 +0.09(+0.07%)
Feb 18, 2016 128.25 129.76 121.73 122.35 302,743 -8.24(-6.31%)
Feb 17, 2016 130.43 132.77 130.03 130.59 170,388 +0.97(+0.75%)
Feb 16, 2016 129.45 131.65 128.07 129.62 133,743 +0.88(+0.68%)
Feb 12, 2016 127.95 128.74 128.74 128.74 155,894 +2.38(+1.88%)
Feb 11, 2016 124.74 127.43 124.32 126.36 175,130 -0.21(-0.17%)
Feb 10, 2016 126.77 128.72 125.06 126.57 102,449 +0.47(+0.37%)
Feb 09, 2016 123.89 127.48 123.89 126.11 170,077 +0.96(+0.76%)
Feb 08, 2016 124.74 126.45 122.67 125.15 169,100 -1.31(-1.04%)
Feb 05, 2016 130.97 131.26 125.79 126.47 142,514 -4.72(-3.60%)
Feb 04, 2016 130.22 133.29 129.80 131.19 93,957 +0.12(+0.09%)
Feb 03, 2016 136.29 136.67 128.87 131.07 128,103 -4.22(-3.12%)
Feb 02, 2016 135.33 136.95 134.57 135.29 110,514 -1.59(-1.16%)
Feb 01, 2016 134.71 138.33 134.06 136.88 111,670 +1.14(+0.84%)
Jan 29, 2016 131.70 135.97 131.70 135.73 163,332 +4.18(+3.18%)
Jan 28, 2016 135.87 136.25 131.15 131.56 112,956 -3.41(-2.52%)
Jan 27, 2016 136.12 138.26 133.81 134.96 151,460 -1.00(-0.73%)
Jan 26, 2016 133.85 136.76 132.71 135.96 105,444 +2.51(+1.88%)
Jan 25, 2016 135.72 137.34 133.09 133.44 230,267 -2.24(-1.65%)
Jan 22, 2016 134.29 136.01 133.20 135.69 127,479 +2.33(+1.75%)
Jan 21, 2016 137.72 137.79 132.11 133.35 134,338 -4.26(-3.09%)
Jan 20, 2016 133.94 139.55 132.08 137.61 161,534 +1.95(+1.44%)
Jan 19, 2016 136.65 137.70 133.56 135.66 149,892 +0.33(+0.24%)
Jan 15, 2016 132.32 135.33 135.33 135.33 144,523 -0.10(-0.07%)
Jan 14, 2016 134.92 137.01 134.50 135.43 107,205 +1.26(+0.94%)
Jan 13, 2016 139.66 140.27 133.68 134.17 89,865 -5.50(-3.93%)
Jan 12, 2016 139.62 142.45 137.99 139.66 197,619 +1.87(+1.35%)
Jan 11, 2016 137.44 139.06 135.85 137.79 103,366 +1.16(+0.85%)
Jan 08, 2016 136.91 139.38 136.26 136.63 117,989 -0.20(-0.15%)
Jan 07, 2016 142.16 142.16 136.39 136.84 168,779 -7.01(-4.88%)
Jan 06, 2016 141.47 144.47 140.27 143.85 92,419 +1.00(+0.70%)
Jan 05, 2016 142.50 143.36 141.11 142.85 102,697 +0.87(+0.61%)
Jan 04, 2016 143.41 143.41 140.85 141.98 156,594 -2.92(-2.02%)
Dec 31, 2015 146.60 144.91 144.91 144.91 133,048 -1.90(-1.29%)
Dec 30, 2015 149.90 149.90 146.09 146.80 95,428 -3.03(-2.02%)
Dec 29, 2015 148.13 150.45 148.13 149.83 61,516 +2.50(+1.70%)
Dec 28, 2015 146.41 147.47 144.74 147.32 61,652 +0.78(+0.54%)
Dec 24, 2015 146.83 146.54 146.54 146.54 36,079 +0.10(+0.07%)
Dec 23, 2015 146.06 147.64 145.50 146.44 93,858 +0.67(+0.46%)
Dec 22, 2015 145.13 146.25 143.29 145.78 119,968 +1.02(+0.70%)
Dec 21, 2015 144.69 145.54 143.45 144.76 146,473 +1.20(+0.84%)
Dec 18, 2015 144.36 146.12 143.56 143.56 248,485 -1.73(-1.19%)
Dec 17, 2015 145.56 147.96 145.09 145.29 154,119 +0.20(+0.14%)
Dec 16, 2015 148.72 149.25 143.85 145.09 189,834 -2.55(-1.73%)
Dec 15, 2015 145.92 148.87 145.62 147.64 105,413 +3.07(+2.12%)
Dec 14, 2015 145.79 146.88 142.91 144.58 120,319 -1.36(-0.93%)
Dec 11, 2015 146.76 149.03 145.07 145.94 156,617 -3.10(-2.08%)
Dec 10, 2015 149.90 150.92 148.27 149.04 144,831 -0.85(-0.57%)
Dec 09, 2015 151.76 153.07 147.04 149.90 208,212 -2.44(-1.60%)
Dec 08, 2015 151.49 153.39 151.28 152.33 177,633 -0.10(-0.06%)
Dec 07, 2015 152.62 152.96 151.89 152.43 106,600 -0.29(-0.19%)
Dec 04, 2015 150.95 153.79 150.90 152.72 101,783 +1.98(+1.32%)
Dec 03, 2015 153.39 153.78 149.10 150.74 119,213 -2.45(-1.60%)
Dec 02, 2015 152.96 154.54 152.35 153.19 113,478 -0.37(-0.24%)
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.