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
)
27.98
-0.39 (-1.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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, 2009
9.375
9.455
9.455
9.455
303,716
+0.06(+0.66%)
Dec 30, 2009
9.580
9.678
9.232
9.393
153,191
-0.20(-2.13%)
Dec 29, 2009
9.286
9.687
9.135
9.597
323,222
+0.29(+3.16%)
Dec 28, 2009
9.295
9.322
9.206
9.304
165,625
+0.02(+0.19%)
Dec 24, 2009
9.322
9.419
9.224
9.286
76,803
-0.04(-0.38%)
Dec 23, 2009
9.019
9.348
8.956
9.322
324,288
+0.39(+4.39%)
Dec 22, 2009
9.152
9.259
8.921
8.930
375,673
-0.20(-2.15%)
Dec 21, 2009
9.099
9.179
8.903
9.126
337,613
-0.02(-0.19%)
Dec 18, 2009
9.010
9.348
8.956
9.143
4,405,388
+0.21(+2.39%)
Dec 17, 2009
8.609
8.948
8.591
8.930
593,258
+0.20(+2.35%)
Dec 16, 2009
8.770
8.859
8.591
8.725
400,513
-0.01(-0.10%)
Dec 15, 2009
8.796
8.903
8.467
8.734
516,568
-0.01(-0.10%)
Dec 14, 2009
8.694
8.743
8.663
8.743
121,399
-0.03(-0.30%)
Dec 11, 2009
8.716
8.814
8.591
8.770
141,526
+0.04(+0.51%)
Dec 10, 2009
8.538
8.734
8.378
8.725
193,421
+0.13(+1.55%)
Dec 09, 2009
8.636
8.672
8.449
8.591
80,105
-0.05(-0.62%)
Dec 08, 2009
8.315
8.663
8.289
8.645
114,065
+0.26(+3.08%)
Dec 07, 2009
8.280
8.396
8.209
8.387
140,507
+0.12(+1.40%)
Dec 04, 2009
8.396
8.458
8.191
8.271
336,298
-0.13(-1.59%)
Dec 03, 2009
8.324
8.538
8.128
8.404
78,729
+0.13(+1.61%)
Dec 02, 2009
8.315
8.324
8.146
8.271
182,245
-0.06(-0.75%)
Dec 01, 2009
8.075
8.485
8.048
8.333
347,800
+0.28(+3.43%)
Nov 30, 2009
8.057
8.102
7.968
8.057
155,052
-0.01(-0.11%)
Nov 27, 2009
8.057
8.120
7.950
8.066
58,477
-0.16(-1.95%)
Nov 25, 2009
8.244
8.244
8.088
8.226
123,288
+0.01(+0.11%)
Nov 24, 2009
8.120
8.226
8.004
8.218
131,578
+0.04(+0.54%)
Nov 23, 2009
8.102
8.209
8.084
8.173
150,519
+0.04(+0.44%)
Nov 20, 2009
7.959
8.146
7.826
8.137
161,610
+0.14(+1.78%)
Nov 19, 2009
8.102
8.102
7.666
7.995
293,020
-0.20(-2.39%)
Nov 18, 2009
8.307
8.333
8.146
8.191
278,386
-0.12(-1.50%)
Nov 17, 2009
8.253
8.369
8.235
8.315
54,212
-0.05(-0.64%)
Nov 16, 2009
8.360
8.413
8.191
8.369
190,480
+0.01(+0.11%)
Nov 13, 2009
8.404
8.520
8.191
8.360
150,201
-0.31(-3.59%)
Nov 12, 2009
8.467
8.716
8.467
8.672
184,933
-0.01(-0.10%)
Nov 11, 2009
8.600
8.689
8.485
8.680
351,933
+0.03(+0.31%)
Nov 10, 2009
8.680
8.734
8.618
8.654
165,093
-0.04(-0.41%)
Nov 09, 2009
8.903
8.903
8.565
8.689
144,593
-0.12(-1.41%)
Nov 06, 2009
8.253
8.832
8.253
8.814
230,949
-0.09(-1.00%)
Nov 05, 2009
8.859
8.930
8.823
8.903
152,629
+0.10(+1.11%)
Nov 04, 2009
8.770
8.992
8.734
8.805
389,312
+0.21(+2.49%)
Nov 03, 2009
8.511
8.627
8.431
8.591
113,903
-0.08(-0.92%)
Nov 02, 2009
8.538
8.725
8.387
8.672
170,697
+0.04(+0.41%)
Oct 30, 2009
8.502
8.672
8.120
8.636
69,497
+0.06(+0.73%)
Oct 29, 2009
8.404
8.618
8.173
8.574
401,301
+0.13(+1.58%)
Oct 28, 2009
8.538
8.538
8.378
8.440
335,287
-0.12(-1.46%)
Oct 27, 2009
8.538
8.636
8.458
8.565
306,740
+0.02(+0.21%)
Oct 26, 2009
8.591
8.618
8.200
8.547
355,111
-0.06(-0.72%)
Oct 23, 2009
8.627
8.636
8.609
8.609
449,143
-0.05(-0.62%)
Oct 22, 2009
8.636
8.680
8.591
8.663
173,190
+0.03(+0.31%)
Oct 21, 2009
8.636
8.657
8.618
8.636
150,366
-0.04(-0.51%)
Oct 20, 2009
8.657
8.680
8.654
8.680
130,878
+0.02(+0.21%)
Oct 19, 2009
8.654
8.680
8.636
8.663
243,883
-0.03(-0.31%)
Oct 16, 2009
8.440
8.707
8.440
8.689
304,575
-0.01(-0.10%)
Oct 15, 2009
8.725
8.743
8.636
8.698
324,206
-0.01(-0.10%)
Oct 14, 2009
8.511
8.725
8.422
8.707
736,209
+0.03(+0.31%)
Oct 13, 2009
8.680
8.707
8.627
8.680
361,418
+0.00(+0.00%)
Oct 12, 2009
8.654
8.850
8.645
8.680
258,384
+0.00(+0.00%)
Oct 09, 2009
8.680
8.761
8.547
8.680
323,403
-0.03(-0.31%)
Oct 08, 2009
8.636
8.770
8.547
8.707
743,829
+0.03(+0.31%)
Oct 07, 2009
8.618
8.773
8.057
8.680
430,610
-0.04(-0.51%)
Oct 06, 2009
8.925
8.948
8.680
8.725
392,597
-0.17(-1.90%)
Oct 05, 2009
8.823
8.930
8.574
8.894
278,323
+0.00(+0.00%)
Oct 02, 2009
8.876
8.912
8.770
8.894
363,020
-0.01(-0.10%)
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
.