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
)
33.95
-0.27 (-0.79%)
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:
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, 2012
10.17
10.17
9.713
9.793
1,051,790
-0.36(-3.58%)
Nov 29, 2012
9.970
10.16
9.908
10.16
218,449
+0.27(+2.78%)
Nov 28, 2012
9.740
9.908
9.616
9.882
263,107
+0.09(+0.91%)
Nov 27, 2012
9.749
9.935
9.642
9.793
255,446
+0.06(+0.64%)
Nov 26, 2012
9.686
9.766
9.482
9.731
265,493
+0.02(+0.18%)
Nov 23, 2012
9.713
9.757
9.616
9.713
247,941
+0.04(+0.46%)
Nov 21, 2012
9.509
9.686
9.438
9.669
183,089
+0.20(+2.16%)
Nov 20, 2012
9.491
9.536
9.332
9.465
244,282
-0.06(-0.65%)
Nov 19, 2012
9.536
9.545
9.252
9.527
271,588
+0.04(+0.37%)
Nov 16, 2012
9.190
9.491
9.110
9.491
479,297
+0.27(+2.98%)
Nov 15, 2012
9.101
9.243
9.021
9.216
431,830
+0.13(+1.46%)
Nov 14, 2012
9.509
9.545
9.083
9.083
202,280
-0.41(-4.30%)
Nov 13, 2012
9.589
9.616
9.420
9.491
227,802
-0.16(-1.65%)
Nov 12, 2012
9.562
9.686
9.420
9.651
427,122
+0.35(+3.72%)
Nov 09, 2012
9.216
9.438
9.145
9.305
393,780
+0.00(+0.00%)
Nov 08, 2012
9.740
9.740
9.278
9.305
364,644
-0.41(-4.20%)
Nov 07, 2012
9.988
10.02
9.704
9.713
470,942
-0.30(-3.01%)
Nov 06, 2012
10.27
10.27
9.944
10.01
403,819
-0.25(-2.42%)
Nov 05, 2012
10.37
10.40
10.09
10.26
422,014
-0.07(-0.69%)
Nov 02, 2012
10.30
10.67
10.01
10.33
839,329
+0.51(+5.14%)
Nov 01, 2012
9.403
10.03
9.358
9.828
389,762
+0.43(+4.63%)
Oct 31, 2012
9.509
9.509
9.226
9.394
123,863
-0.14(-1.49%)
Oct 26, 2012
9.678
9.536
9.536
9.536
203,598
-0.17(-1.74%)
Oct 25, 2012
9.536
9.722
9.527
9.704
173,250
+0.23(+2.43%)
Oct 24, 2012
9.287
9.491
9.270
9.474
160,159
+0.22(+2.40%)
Oct 23, 2012
9.403
9.403
9.048
9.252
414,194
-0.04(-0.38%)
Oct 19, 2012
9.545
9.548
9.181
9.287
476,038
-0.35(-3.59%)
Oct 18, 2012
10.09
10.09
9.616
9.633
301,351
-0.49(-4.82%)
Oct 17, 2012
9.961
10.14
9.935
10.12
221,995
+0.14(+1.42%)
Oct 16, 2012
10.03
10.06
9.937
9.979
276,680
-0.04(-0.35%)
Oct 15, 2012
9.953
10.11
9.873
10.01
165,612
+0.05(+0.53%)
Oct 12, 2012
9.961
10.03
9.926
9.961
165,159
-0.01(-0.09%)
Oct 11, 2012
9.935
9.979
9.882
9.970
333,383
+0.04(+0.36%)
Oct 10, 2012
9.961
10.01
9.811
9.935
192,243
-0.04(-0.44%)
Oct 09, 2012
9.979
10.14
9.935
9.979
685,206
-0.03(-0.27%)
Oct 08, 2012
10.13
10.13
9.957
10.01
397,822
-0.14(-1.40%)
Oct 05, 2012
10.05
10.20
9.997
10.15
245,884
+0.10(+0.97%)
Oct 04, 2012
9.997
10.14
9.837
10.05
209,745
+0.06(+0.62%)
Oct 03, 2012
10.05
10.16
9.899
9.988
244,936
-0.04(-0.35%)
Oct 02, 2012
10.21
10.30
9.908
10.02
481,677
-0.18(-1.74%)
Oct 01, 2012
9.961
10.29
9.757
10.20
611,562
+0.24(+2.40%)
Sep 28, 2012
9.846
10.01
9.837
9.961
285,777
+0.09(+0.90%)
Sep 27, 2012
9.846
9.988
9.793
9.873
342,942
+0.04(+0.45%)
Sep 26, 2012
9.846
9.970
9.828
9.828
432,059
-0.01(-0.09%)
Sep 25, 2012
9.935
9.988
9.784
9.837
304,427
-0.08(-0.81%)
Sep 24, 2012
9.846
10.03
9.793
9.917
395,189
+0.07(+0.72%)
Sep 21, 2012
9.908
9.953
9.748
9.846
579,570
+0.04(+0.36%)
Sep 20, 2012
9.775
9.882
9.678
9.811
298,033
+0.02(+0.18%)
Sep 19, 2012
9.935
9.961
9.757
9.793
431,846
-0.10(-0.99%)
Sep 18, 2012
9.713
9.935
9.602
9.890
456,263
+0.13(+1.36%)
Sep 17, 2012
9.633
9.802
9.562
9.757
564,235
+0.08(+0.82%)
Sep 14, 2012
9.536
9.722
9.438
9.678
727,674
+0.17(+1.77%)
Sep 13, 2012
9.376
9.518
9.221
9.509
684,366
+0.12(+1.32%)
Sep 12, 2012
9.341
9.394
9.145
9.385
416,079
+0.07(+0.76%)
Sep 11, 2012
9.225
9.358
9.154
9.314
321,305
+0.11(+1.16%)
Sep 10, 2012
9.376
9.385
9.114
9.207
443,753
-0.15(-1.61%)
Sep 07, 2012
9.341
9.385
9.083
9.358
467,077
+0.06(+0.67%)
Sep 06, 2012
9.243
9.341
9.216
9.296
406,831
+0.10(+1.06%)
Sep 05, 2012
9.190
9.296
9.039
9.199
577,948
+0.04(+0.48%)
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
.