Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Select Medical Holdings Corp
(NY:
SEM
)
27.41
+0.02 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2011
7.410
7.730
7.356
7.721
521,554
+0.59(+8.24%)
Nov 29, 2011
7.107
7.249
7.018
7.134
1,494,087
+0.03(+0.38%)
Nov 28, 2011
7.009
7.134
6.938
7.107
354,161
+0.33(+4.86%)
Nov 25, 2011
6.733
6.911
6.724
6.777
154,845
+0.04(+0.53%)
Nov 23, 2011
6.795
6.858
6.555
6.742
217,502
-0.13(-1.94%)
Nov 22, 2011
6.964
7.018
6.795
6.875
193,223
-0.10(-1.40%)
Nov 21, 2011
6.929
7.080
6.786
6.973
299,729
-0.10(-1.39%)
Nov 18, 2011
6.991
7.107
6.822
7.071
341,861
+0.08(+1.15%)
Nov 17, 2011
7.169
7.178
6.947
6.991
345,259
-0.16(-2.24%)
Nov 16, 2011
7.294
7.365
7.143
7.151
517,396
-0.25(-3.37%)
Nov 15, 2011
7.445
7.508
7.330
7.401
348,353
-0.08(-1.07%)
Nov 14, 2011
7.615
7.659
7.356
7.481
1,485,538
-0.18(-2.33%)
Nov 11, 2011
7.606
7.757
7.499
7.659
258,344
+0.17(+2.26%)
Nov 10, 2011
7.499
7.579
7.374
7.490
176,788
+0.12(+1.57%)
Nov 09, 2011
7.508
7.574
7.312
7.374
411,526
-0.37(-4.83%)
Nov 08, 2011
7.775
7.864
7.570
7.748
472,408
+0.04(+0.46%)
Nov 07, 2011
7.525
7.802
7.481
7.712
258,605
+0.22(+2.97%)
Nov 04, 2011
7.561
7.704
7.410
7.490
279,103
-0.18(-2.32%)
Nov 03, 2011
7.757
7.757
7.561
7.668
310,326
-0.01(-0.12%)
Nov 02, 2011
7.365
7.704
7.321
7.677
213,457
+0.45(+6.29%)
Nov 01, 2011
7.419
7.641
7.080
7.223
359,632
-0.53(-6.78%)
Oct 31, 2011
7.882
7.980
7.695
7.748
325,692
-0.24(-3.01%)
Oct 28, 2011
7.570
8.033
7.570
7.989
446,196
+0.28(+3.70%)
Oct 27, 2011
7.534
7.855
7.356
7.704
640,416
+0.14(+1.88%)
Oct 26, 2011
7.775
7.775
7.472
7.561
417,350
-0.07(-0.93%)
Oct 25, 2011
7.944
7.944
7.597
7.632
323,547
-0.31(-3.92%)
Oct 24, 2011
8.069
8.149
7.846
7.944
493,925
-0.12(-1.44%)
Oct 21, 2011
7.917
8.087
7.819
8.060
213,086
+0.30(+3.90%)
Oct 20, 2011
7.695
7.819
7.436
7.757
156,646
+0.10(+1.28%)
Oct 19, 2011
7.855
7.935
7.606
7.659
203,467
-0.23(-2.93%)
Oct 18, 2011
7.312
8.015
7.267
7.891
322,355
+0.61(+8.45%)
Oct 17, 2011
7.427
7.543
7.232
7.276
410,735
-0.23(-3.08%)
Oct 14, 2011
7.570
7.766
7.401
7.508
290,049
+0.01(+0.12%)
Oct 13, 2011
7.249
7.561
7.116
7.499
225,834
+0.14(+1.94%)
Oct 12, 2011
7.143
7.517
7.080
7.356
338,617
+0.28(+4.03%)
Oct 11, 2011
6.866
7.223
6.804
7.071
311,770
+0.12(+1.66%)
Oct 10, 2011
6.653
6.955
6.475
6.955
478,258
+0.46(+7.13%)
Oct 07, 2011
6.492
6.768
6.357
6.492
417,560
+0.03(+0.41%)
Oct 06, 2011
6.234
6.528
6.234
6.466
331,270
+0.32(+5.22%)
Oct 05, 2011
5.878
6.181
5.726
6.145
278,023
+0.28(+4.86%)
Oct 04, 2011
5.504
5.887
5.459
5.860
592,342
+0.34(+6.13%)
Oct 03, 2011
5.949
6.101
5.513
5.522
440,011
-0.42(-7.05%)
Sep 30, 2011
6.101
6.234
5.931
5.940
983,955
-0.25(-4.03%)
Sep 29, 2011
5.905
6.234
5.905
6.190
392,419
+0.41(+7.09%)
Sep 28, 2011
5.816
5.958
5.709
5.780
507,683
-0.02(-0.31%)
Sep 27, 2011
5.798
6.056
5.718
5.798
557,444
+0.14(+2.52%)
Sep 26, 2011
5.424
5.735
5.370
5.655
450,342
+0.28(+5.31%)
Sep 23, 2011
5.557
5.557
5.174
5.370
998,840
-0.19(-3.37%)
Sep 22, 2011
5.370
5.709
5.272
5.557
550,551
+0.03(+0.48%)
Sep 21, 2011
5.682
5.842
5.531
5.531
622,877
-0.16(-2.82%)
Sep 20, 2011
6.403
6.412
5.459
5.691
2,293,605
-0.69(-10.88%)
Sep 19, 2011
6.483
6.519
6.279
6.386
321,528
-0.13(-2.05%)
Sep 16, 2011
6.546
6.724
6.430
6.519
392,722
+0.02(+0.27%)
Sep 15, 2011
6.573
6.644
6.394
6.501
462,046
+0.00(+0.00%)
Sep 14, 2011
6.323
6.555
6.252
6.501
429,419
+0.26(+4.14%)
Sep 13, 2011
6.430
6.439
6.118
6.243
532,433
-0.12(-1.96%)
Sep 12, 2011
6.323
6.386
6.181
6.368
522,217
+0.36(+5.93%)
Sep 09, 2011
6.092
6.092
5.824
6.011
334,754
-0.14(-2.32%)
Sep 08, 2011
6.288
6.350
6.145
6.154
233,686
-0.17(-2.68%)
Sep 07, 2011
6.145
6.332
6.029
6.323
337,575
+0.29(+4.87%)
Sep 06, 2011
5.869
6.065
5.775
6.029
288,329
-0.01(-0.15%)
Sep 02, 2011
6.163
6.207
6.038
6.038
292,344
-0.25(-3.97%)
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
.