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 (%)
May 31, 2012
8.187
8.196
8.090
8.196
791,647
+0.00(+0.00%)
May 30, 2012
8.116
8.205
8.037
8.196
449,068
+0.00(+0.00%)
May 29, 2012
8.205
8.205
8.099
8.196
389,138
+0.08(+0.98%)
May 25, 2012
8.125
8.170
8.028
8.116
225,377
+0.01(+0.11%)
May 24, 2012
8.125
8.205
8.063
8.108
440,638
+0.01(+0.11%)
May 23, 2012
7.957
8.249
7.832
8.099
780,775
+0.05(+0.66%)
May 22, 2012
7.992
8.054
7.921
8.045
479,486
+0.04(+0.44%)
May 21, 2012
7.992
8.028
7.833
8.010
215,293
+0.03(+0.33%)
May 18, 2012
7.948
8.019
7.868
7.983
400,409
+0.03(+0.33%)
May 17, 2012
8.028
8.090
7.948
7.957
281,421
-0.08(-0.99%)
May 16, 2012
8.037
8.205
7.974
8.037
372,443
+0.05(+0.67%)
May 15, 2012
7.974
8.081
7.974
7.983
345,857
-0.01(-0.11%)
May 14, 2012
7.983
8.054
7.824
7.992
308,476
-0.16(-1.96%)
May 11, 2012
8.108
8.205
8.063
8.152
386,686
-0.04(-0.43%)
May 10, 2012
8.063
8.205
7.992
8.187
503,492
+0.19(+2.33%)
May 09, 2012
7.966
8.045
7.877
8.001
390,814
-0.05(-0.66%)
May 08, 2012
7.877
8.072
7.810
8.054
644,886
+0.12(+1.45%)
May 07, 2012
7.398
7.983
7.380
7.939
623,023
+0.50(+6.67%)
May 04, 2012
7.362
7.584
7.141
7.442
649,966
-0.19(-2.44%)
May 03, 2012
7.708
7.833
7.593
7.629
509,615
-0.06(-0.81%)
May 02, 2012
7.673
7.797
7.620
7.691
444,400
+0.01(+0.12%)
May 01, 2012
7.611
7.983
7.611
7.682
599,502
+0.08(+1.05%)
Apr 30, 2012
7.620
7.655
7.442
7.602
476,944
-0.05(-0.70%)
Apr 27, 2012
7.655
7.682
7.478
7.655
275,339
+0.02(+0.23%)
Apr 26, 2012
7.797
7.797
7.593
7.637
542,977
-0.19(-2.38%)
Apr 25, 2012
7.389
7.895
7.389
7.824
2,463,848
+0.86(+12.36%)
Apr 24, 2012
6.857
7.092
6.830
6.963
447,753
+0.12(+1.68%)
Apr 23, 2012
6.875
6.901
6.786
6.848
334,543
-0.16(-2.28%)
Apr 20, 2012
6.981
7.110
6.963
7.008
367,211
+0.08(+1.15%)
Apr 19, 2012
6.812
6.999
6.742
6.928
344,414
+0.15(+2.23%)
Apr 18, 2012
6.742
6.848
6.733
6.777
254,092
-0.02(-0.26%)
Apr 17, 2012
6.679
6.910
6.626
6.795
631,209
+0.18(+2.68%)
Apr 16, 2012
6.679
6.702
6.511
6.617
355,448
-0.02(-0.27%)
Apr 13, 2012
6.493
6.671
6.378
6.635
437,014
+0.12(+1.77%)
Apr 12, 2012
6.475
6.591
6.422
6.520
532,483
+0.06(+0.96%)
Apr 11, 2012
6.387
6.569
6.351
6.458
1,403,189
+0.15(+2.39%)
Apr 10, 2012
6.413
6.502
6.280
6.307
761,145
-0.10(-1.52%)
Apr 09, 2012
6.254
6.511
6.156
6.404
523,075
+0.04(+0.56%)
Apr 05, 2012
6.502
6.546
6.351
6.369
221,147
-0.17(-2.58%)
Apr 04, 2012
6.608
6.635
6.502
6.537
376,613
-0.17(-2.51%)
Apr 03, 2012
6.883
6.954
6.644
6.706
454,376
-0.24(-3.45%)
Apr 02, 2012
6.821
7.008
6.759
6.946
568,365
+0.12(+1.82%)
Mar 30, 2012
6.963
7.070
6.768
6.821
807,695
-0.35(-4.94%)
Mar 29, 2012
7.167
7.265
7.114
7.176
338,109
-0.05(-0.74%)
Mar 28, 2012
7.362
7.371
7.185
7.229
265,113
-0.12(-1.69%)
Mar 27, 2012
7.425
7.487
7.327
7.354
359,585
-0.04(-0.48%)
Mar 26, 2012
7.327
7.495
7.283
7.389
321,571
+0.11(+1.46%)
Mar 23, 2012
7.123
7.362
7.123
7.283
356,032
+0.18(+2.50%)
Mar 22, 2012
7.034
7.154
6.954
7.105
1,344,126
+0.04(+0.50%)
Mar 21, 2012
7.212
7.212
7.052
7.070
413,837
-0.12(-1.60%)
Mar 20, 2012
7.398
7.407
7.176
7.185
252,722
-0.24(-3.23%)
Mar 19, 2012
7.336
7.478
7.274
7.425
244,896
+0.09(+1.21%)
Mar 16, 2012
7.425
7.460
7.283
7.336
531,209
-0.08(-1.08%)
Mar 15, 2012
7.478
7.504
7.345
7.416
228,707
+0.00(+0.00%)
Mar 14, 2012
7.593
7.609
7.407
7.416
308,445
-0.18(-2.34%)
Mar 13, 2012
7.708
7.735
7.522
7.593
231,764
-0.07(-0.93%)
Mar 12, 2012
7.779
7.779
7.540
7.664
280,456
-0.13(-1.71%)
Mar 09, 2012
7.513
7.875
7.500
7.797
398,286
+0.27(+3.66%)
Mar 08, 2012
7.265
7.549
7.229
7.522
274,363
+0.29(+4.05%)
Mar 07, 2012
7.256
7.309
7.167
7.229
329,881
+0.04(+0.49%)
Mar 06, 2012
7.300
7.336
7.185
7.194
239,966
-0.21(-2.87%)
Mar 05, 2012
7.354
7.425
7.256
7.407
130,765
+0.04(+0.48%)
Mar 02, 2012
7.451
7.487
7.345
7.371
348,996
-0.08(-1.07%)
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
.