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
)
35.36
+0.06 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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, 2012
7.591
7.626
7.414
7.573
478,756
-0.05(-0.70%)
Apr 27, 2012
7.626
7.653
7.449
7.626
276,385
+0.02(+0.23%)
Apr 26, 2012
7.768
7.768
7.564
7.609
545,039
-0.19(-2.38%)
Apr 25, 2012
7.361
7.865
7.361
7.794
2,473,205
+0.86(+12.36%)
Apr 24, 2012
6.831
7.065
6.804
6.937
449,453
+0.11(+1.68%)
Apr 23, 2012
6.849
6.875
6.760
6.822
335,813
-0.16(-2.28%)
Apr 20, 2012
6.955
7.083
6.937
6.981
368,605
+0.08(+1.15%)
Apr 19, 2012
6.787
6.972
6.716
6.902
345,722
+0.15(+2.23%)
Apr 18, 2012
6.716
6.822
6.707
6.751
255,057
-0.02(-0.26%)
Apr 17, 2012
6.654
6.884
6.601
6.769
633,606
+0.18(+2.68%)
Apr 16, 2012
6.654
6.676
6.486
6.592
356,798
-0.02(-0.27%)
Apr 13, 2012
6.469
6.645
6.354
6.610
438,673
+0.11(+1.77%)
Apr 12, 2012
6.451
6.566
6.398
6.495
534,505
+0.06(+0.96%)
Apr 11, 2012
6.363
6.544
6.327
6.433
1,408,518
+0.15(+2.39%)
Apr 10, 2012
6.389
6.477
6.256
6.283
764,035
-0.10(-1.52%)
Apr 09, 2012
6.230
6.486
6.133
6.380
525,062
+0.04(+0.56%)
Apr 05, 2012
6.477
6.522
6.327
6.345
221,987
-0.17(-2.58%)
Apr 04, 2012
6.583
6.610
6.477
6.513
378,043
-0.17(-2.51%)
Apr 03, 2012
6.857
6.928
6.619
6.681
456,102
-0.24(-3.45%)
Apr 02, 2012
6.796
6.981
6.734
6.919
570,524
+0.12(+1.82%)
Mar 30, 2012
6.937
7.043
6.743
6.796
810,762
-0.35(-4.94%)
Mar 29, 2012
7.140
7.237
7.087
7.149
339,393
-0.05(-0.74%)
Mar 28, 2012
7.335
7.343
7.158
7.202
266,120
-0.12(-1.69%)
Mar 27, 2012
7.396
7.458
7.299
7.326
360,951
-0.04(-0.48%)
Mar 26, 2012
7.299
7.467
7.255
7.361
322,793
+0.11(+1.46%)
Mar 23, 2012
7.096
7.335
7.096
7.255
357,384
+0.18(+2.50%)
Mar 22, 2012
7.008
7.127
6.928
7.078
1,349,231
+0.04(+0.50%)
Mar 21, 2012
7.184
7.184
7.025
7.043
415,408
-0.11(-1.60%)
Mar 20, 2012
7.370
7.379
7.149
7.158
253,682
-0.24(-3.23%)
Mar 19, 2012
7.308
7.449
7.246
7.396
245,826
+0.09(+1.21%)
Mar 16, 2012
7.396
7.432
7.255
7.308
533,226
-0.08(-1.08%)
Mar 15, 2012
7.449
7.476
7.317
7.388
229,576
+0.00(+0.00%)
Mar 14, 2012
7.564
7.580
7.379
7.388
309,616
-0.18(-2.34%)
Mar 13, 2012
7.679
7.706
7.494
7.564
232,644
-0.07(-0.93%)
Mar 12, 2012
7.750
7.750
7.511
7.635
281,521
-0.13(-1.71%)
Mar 09, 2012
7.485
7.845
7.472
7.768
399,799
+0.27(+3.66%)
Mar 08, 2012
7.237
7.520
7.202
7.494
275,405
+0.29(+4.05%)
Mar 07, 2012
7.229
7.282
7.140
7.202
331,134
+0.04(+0.49%)
Mar 06, 2012
7.273
7.308
7.158
7.167
240,877
-0.21(-2.87%)
Mar 05, 2012
7.326
7.396
7.229
7.379
131,261
+0.04(+0.48%)
Mar 02, 2012
7.423
7.458
7.317
7.343
350,322
-0.08(-1.07%)
Mar 01, 2012
7.458
7.525
7.326
7.423
279,056
-0.02(-0.24%)
Feb 29, 2012
7.494
7.617
7.388
7.441
475,214
-0.01(-0.12%)
Feb 28, 2012
7.432
7.547
7.396
7.449
330,253
+0.03(+0.36%)
Feb 27, 2012
7.396
7.485
7.213
7.423
328,894
+0.01(+0.12%)
Feb 24, 2012
7.343
7.838
7.343
7.414
661,170
+0.21(+2.94%)
Feb 23, 2012
7.043
7.237
6.999
7.202
313,022
+0.16(+2.26%)
Feb 22, 2012
6.910
7.114
6.893
7.043
270,604
+0.13(+1.92%)
Feb 21, 2012
6.955
7.043
6.840
6.910
256,633
-0.06(-0.89%)
Feb 17, 2012
7.069
7.069
6.840
6.972
268,773
-0.10(-1.37%)
Feb 16, 2012
6.813
7.078
6.583
7.069
487,001
+0.04(+0.50%)
Feb 15, 2012
7.379
7.388
7.008
7.034
450,665
-0.33(-4.44%)
Feb 14, 2012
7.423
7.423
7.308
7.361
202,965
-0.08(-1.07%)
Feb 13, 2012
7.511
7.538
7.317
7.441
223,205
+0.02(+0.24%)
Feb 10, 2012
7.405
7.494
7.326
7.423
150,052
-0.07(-0.94%)
Feb 09, 2012
7.573
7.573
7.449
7.494
163,655
-0.05(-0.70%)
Feb 08, 2012
7.538
7.600
7.414
7.547
187,556
+0.05(+0.71%)
Feb 07, 2012
7.511
7.582
7.414
7.494
188,931
-0.04(-0.47%)
Feb 06, 2012
7.600
7.600
7.423
7.529
196,905
-0.07(-0.93%)
Feb 03, 2012
7.591
7.675
7.458
7.600
294,833
+0.13(+1.78%)
Feb 02, 2012
7.423
7.467
7.317
7.467
272,314
+0.08(+1.08%)
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
.