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 (%)
Apr 30, 2013
7.301
7.381
7.229
7.345
332,284
+0.04(+0.61%)
Apr 29, 2013
7.666
7.728
7.292
7.301
543,871
-0.23(-3.07%)
Apr 26, 2013
7.336
7.585
7.211
7.532
672,628
+0.20(+2.79%)
Apr 25, 2013
7.345
7.425
7.301
7.327
394,994
+0.00(+0.00%)
Apr 24, 2013
7.390
7.425
7.309
7.327
266,544
-0.04(-0.60%)
Apr 23, 2013
7.390
7.443
7.327
7.372
573,596
+0.06(+0.85%)
Apr 22, 2013
7.131
7.345
7.131
7.309
700,569
+0.19(+2.63%)
Apr 19, 2013
7.025
7.198
6.989
7.122
707,571
+0.07(+1.01%)
Apr 18, 2013
7.283
7.301
6.971
7.051
570,335
-0.20(-2.82%)
Apr 17, 2013
7.505
7.559
7.229
7.256
550,907
-0.33(-4.34%)
Apr 16, 2013
7.514
7.665
7.398
7.585
389,196
+0.13(+1.79%)
Apr 15, 2013
7.799
7.799
7.416
7.452
436,882
-0.43(-5.42%)
Apr 12, 2013
7.826
7.913
7.755
7.879
414,671
+0.03(+0.34%)
Apr 11, 2013
7.639
7.906
7.594
7.852
438,476
+0.20(+2.56%)
Apr 10, 2013
7.683
7.701
7.514
7.657
624,521
-0.04(-0.46%)
Apr 09, 2013
7.861
7.906
7.612
7.692
557,758
-0.18(-2.26%)
Apr 08, 2013
7.790
7.879
7.621
7.870
309,639
+0.08(+1.03%)
Apr 05, 2013
7.879
7.942
7.777
7.790
249,512
-0.22(-2.78%)
Apr 04, 2013
7.959
8.013
7.879
8.013
584,623
+0.05(+0.67%)
Apr 03, 2013
7.986
8.004
7.906
7.959
678,832
-0.04(-0.45%)
Apr 02, 2013
8.084
8.111
7.995
7.995
845,972
-0.03(-0.33%)
Apr 01, 2013
8.013
8.057
7.897
8.022
553,377
+0.01(+0.11%)
Mar 28, 2013
8.137
8.155
7.995
8.013
550,738
-0.10(-1.21%)
Mar 27, 2013
7.968
8.120
7.924
8.111
547,673
+0.09(+1.11%)
Mar 26, 2013
7.986
8.048
7.888
8.022
654,812
+0.08(+1.01%)
Mar 25, 2013
7.737
7.950
7.737
7.942
600,588
+0.22(+2.88%)
Mar 22, 2013
7.870
7.888
7.692
7.719
396,410
-0.13(-1.70%)
Mar 21, 2013
7.790
7.888
7.746
7.852
484,009
-0.01(-0.11%)
Mar 20, 2013
7.683
7.870
7.621
7.861
842,195
+0.23(+3.03%)
Mar 19, 2013
7.755
7.799
7.585
7.630
733,366
-0.13(-1.72%)
Mar 18, 2013
7.915
7.924
7.755
7.763
330,432
-0.24(-3.00%)
Mar 15, 2013
7.906
8.062
7.879
8.004
1,109,413
+0.04(+0.45%)
Mar 14, 2013
7.879
7.986
7.844
7.968
339,676
+0.09(+1.13%)
Mar 13, 2013
7.942
7.995
7.826
7.879
388,703
-0.04(-0.45%)
Mar 12, 2013
7.710
7.982
7.630
7.915
785,455
+0.21(+2.77%)
Mar 11, 2013
7.710
7.852
7.639
7.701
722,296
-0.01(-0.12%)
Mar 08, 2013
7.870
7.880
7.666
7.710
830,291
-0.13(-1.70%)
Mar 07, 2013
7.897
7.964
7.781
7.844
482,059
-0.08(-1.01%)
Mar 06, 2013
8.057
8.137
7.888
7.924
742,713
-0.12(-1.55%)
Mar 05, 2013
8.004
8.048
7.937
8.048
612,468
+0.09(+1.12%)
Mar 04, 2013
7.950
8.031
7.879
7.959
782,235
-0.04(-0.56%)
Mar 01, 2013
8.155
8.200
7.897
8.004
956,918
-0.22(-2.71%)
Feb 28, 2013
8.298
8.342
8.209
8.226
450,928
-0.11(-1.28%)
Feb 27, 2013
8.022
8.387
8.022
8.333
801,391
+0.32(+4.00%)
Feb 26, 2013
8.120
8.146
7.933
8.013
1,199,868
-0.14(-1.75%)
Feb 22, 2013
7.897
8.716
7.728
8.155
1,844,881
+0.39(+5.05%)
Feb 21, 2013
7.835
7.861
7.461
7.763
1,667,512
-0.07(-0.91%)
Feb 20, 2013
8.538
8.547
7.826
7.835
2,943,468
-0.91(-10.39%)
Feb 19, 2013
8.859
8.859
8.716
8.743
1,269,730
-0.11(-1.21%)
Feb 15, 2013
8.778
8.863
8.680
8.850
466,679
+0.09(+1.02%)
Feb 14, 2013
8.672
8.832
8.654
8.761
454,813
+0.04(+0.51%)
Feb 13, 2013
8.716
8.761
8.672
8.716
510,597
-0.01(-0.10%)
Feb 12, 2013
8.823
8.903
8.680
8.725
537,032
-0.11(-1.21%)
Feb 11, 2013
8.850
8.867
8.752
8.832
370,052
-0.03(-0.30%)
Feb 08, 2013
8.725
8.885
8.645
8.859
707,058
+0.16(+1.84%)
Feb 07, 2013
8.627
8.721
8.520
8.698
475,989
+0.08(+0.93%)
Feb 06, 2013
8.485
8.627
8.458
8.618
330,311
+0.28(+3.42%)
Feb 04, 2013
8.538
8.591
8.298
8.333
440,627
-0.29(-3.41%)
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
.