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
)
33.59
+0.36 (+1.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2012
8.235
8.413
8.200
8.396
384,698
+0.13(+1.62%)
Dec 28, 2012
8.351
8.485
8.262
8.262
332,542
-0.14(-1.69%)
Dec 27, 2012
8.494
8.556
8.369
8.404
461,483
-0.10(-1.15%)
Dec 26, 2012
8.672
8.752
8.494
8.502
203,557
-0.04(-0.52%)
Dec 24, 2012
8.618
8.645
8.449
8.547
143,610
-0.07(-0.83%)
Dec 21, 2012
8.458
8.672
8.449
8.618
573,210
+0.09(+1.04%)
Dec 20, 2012
8.485
8.689
8.458
8.529
657,970
+0.07(+0.84%)
Dec 19, 2012
8.502
8.591
8.351
8.458
1,128,205
-0.01(-0.11%)
Dec 18, 2012
8.565
8.565
8.191
8.467
1,321,404
-0.44(-4.90%)
Dec 17, 2012
8.787
9.019
8.752
8.903
245,829
+0.12(+1.42%)
Dec 14, 2012
8.805
8.932
8.752
8.778
469,307
-0.06(-0.70%)
Dec 13, 2012
9.197
9.215
8.743
8.841
304,916
-0.37(-4.06%)
Dec 12, 2012
9.108
9.241
9.108
9.215
207,568
+0.11(+1.17%)
Dec 11, 2012
9.143
9.188
8.983
9.108
373,931
+0.08(+0.89%)
Dec 10, 2012
8.965
9.099
8.948
9.028
296,318
+0.04(+0.50%)
Dec 07, 2012
9.108
9.206
8.974
8.983
233,924
-0.12(-1.37%)
Dec 06, 2012
9.206
9.304
8.903
9.108
384,906
-0.08(-0.87%)
Dec 05, 2012
9.001
9.304
8.876
9.188
541,820
+0.22(+2.48%)
Dec 04, 2012
8.805
9.081
8.805
8.965
441,966
-0.86(-8.79%)
Nov 30, 2012
10.21
10.21
9.749
9.829
1,047,932
-0.37(-3.58%)
Nov 29, 2012
10.01
10.19
9.945
10.19
217,647
+0.28(+2.78%)
Nov 28, 2012
9.776
9.945
9.651
9.918
262,142
+0.09(+0.91%)
Nov 27, 2012
9.784
9.971
9.678
9.829
254,509
+0.06(+0.64%)
Nov 26, 2012
9.722
9.802
9.517
9.767
264,519
+0.02(+0.18%)
Nov 23, 2012
9.749
9.793
9.651
9.749
247,032
+0.04(+0.46%)
Nov 21, 2012
9.544
9.722
9.473
9.704
182,418
+0.20(+2.16%)
Nov 20, 2012
9.526
9.571
9.366
9.500
243,386
-0.06(-0.65%)
Nov 19, 2012
9.571
9.580
9.286
9.562
270,592
+0.04(+0.37%)
Nov 16, 2012
9.224
9.526
9.143
9.526
477,539
+0.28(+2.98%)
Nov 15, 2012
9.135
9.277
9.054
9.250
430,246
+0.13(+1.46%)
Nov 14, 2012
9.544
9.580
9.117
9.117
201,538
-0.41(-4.30%)
Nov 13, 2012
9.624
9.651
9.455
9.526
226,967
-0.16(-1.65%)
Nov 12, 2012
9.597
9.722
9.455
9.687
425,556
+0.35(+3.72%)
Nov 09, 2012
9.250
9.473
9.179
9.339
392,336
+0.00(+0.00%)
Nov 08, 2012
9.776
9.776
9.313
9.339
363,306
-0.41(-4.20%)
Nov 07, 2012
10.02
10.06
9.740
9.749
469,215
-0.30(-3.01%)
Nov 06, 2012
10.31
10.31
9.980
10.05
402,338
-0.25(-2.42%)
Nov 05, 2012
10.41
10.44
10.13
10.30
420,466
-0.07(-0.69%)
Nov 02, 2012
10.34
10.71
10.04
10.37
836,251
+0.51(+5.14%)
Nov 01, 2012
9.437
10.07
9.393
9.865
388,333
+0.44(+4.63%)
Oct 31, 2012
9.544
9.544
9.260
9.428
123,409
-0.14(-1.49%)
Oct 26, 2012
9.713
9.571
9.571
9.571
202,851
-0.17(-1.74%)
Oct 25, 2012
9.571
9.758
9.562
9.740
172,614
+0.23(+2.43%)
Oct 24, 2012
9.322
9.526
9.304
9.508
159,572
+0.22(+2.40%)
Oct 23, 2012
9.437
9.437
9.081
9.286
412,675
-0.04(-0.38%)
Oct 19, 2012
9.580
9.583
9.215
9.322
474,292
-0.35(-3.59%)
Oct 18, 2012
10.12
10.13
9.651
9.669
300,246
-0.49(-4.82%)
Oct 17, 2012
9.998
10.18
9.971
10.16
221,181
+0.14(+1.42%)
Oct 16, 2012
10.07
10.10
9.974
10.02
275,666
-0.04(-0.35%)
Oct 15, 2012
9.989
10.15
9.909
10.05
165,005
+0.05(+0.53%)
Oct 12, 2012
9.998
10.07
9.963
9.998
164,553
-0.01(-0.09%)
Oct 11, 2012
9.971
10.02
9.918
10.01
332,160
+0.04(+0.36%)
Oct 10, 2012
9.998
10.04
9.847
9.971
191,538
-0.04(-0.44%)
Oct 09, 2012
10.02
10.18
9.971
10.02
682,692
-0.03(-0.27%)
Oct 08, 2012
10.17
10.17
9.994
10.04
396,362
-0.14(-1.40%)
Oct 05, 2012
10.09
10.24
10.03
10.19
244,982
+0.10(+0.97%)
Oct 04, 2012
10.03
10.18
9.873
10.09
208,976
+0.06(+0.62%)
Oct 03, 2012
10.09
10.19
9.936
10.02
244,037
-0.04(-0.35%)
Oct 02, 2012
10.25
10.34
9.945
10.06
479,910
-0.18(-1.74%)
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
.