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 (%)
May 31, 2012
8.220
8.229
8.122
8.229
788,495
+0.00(+0.00%)
May 30, 2012
8.149
8.238
8.069
8.229
447,280
+0.00(+0.00%)
May 29, 2012
8.238
8.238
8.131
8.229
387,588
+0.08(+0.98%)
May 25, 2012
8.158
8.202
8.060
8.149
224,480
+0.01(+0.11%)
May 24, 2012
8.158
8.238
8.095
8.140
438,884
+0.01(+0.11%)
May 23, 2012
7.989
8.282
7.864
8.131
777,666
+0.05(+0.66%)
May 22, 2012
8.024
8.087
7.953
8.078
477,577
+0.04(+0.44%)
May 21, 2012
8.024
8.060
7.864
8.042
214,436
+0.03(+0.33%)
May 18, 2012
7.980
8.051
7.899
8.015
398,815
+0.03(+0.33%)
May 17, 2012
8.060
8.122
7.980
7.989
280,300
-0.08(-0.99%)
May 16, 2012
8.069
8.238
8.006
8.069
370,960
+0.05(+0.67%)
May 15, 2012
8.006
8.113
8.006
8.015
344,480
-0.01(-0.11%)
May 14, 2012
8.015
8.087
7.855
8.024
307,248
-0.16(-1.96%)
May 11, 2012
8.140
8.238
8.095
8.184
385,146
-0.04(-0.43%)
May 10, 2012
8.095
8.238
8.024
8.220
501,487
+0.19(+2.33%)
May 09, 2012
7.997
8.078
7.908
8.033
389,258
-0.05(-0.66%)
May 08, 2012
7.908
8.104
7.842
8.087
642,318
+0.12(+1.45%)
May 07, 2012
7.427
8.015
7.410
7.971
620,543
+0.50(+6.67%)
May 04, 2012
7.392
7.615
7.169
7.472
647,378
-0.19(-2.44%)
May 03, 2012
7.739
7.864
7.623
7.659
507,586
-0.06(-0.81%)
May 02, 2012
7.704
7.828
7.650
7.721
442,631
+0.01(+0.12%)
May 01, 2012
7.641
8.015
7.641
7.712
597,116
+0.08(+1.05%)
Apr 30, 2012
7.650
7.686
7.472
7.632
475,045
-0.05(-0.70%)
Apr 27, 2012
7.686
7.712
7.508
7.686
274,243
+0.02(+0.23%)
Apr 26, 2012
7.828
7.828
7.623
7.668
540,816
-0.19(-2.38%)
Apr 25, 2012
7.419
7.926
7.419
7.855
2,454,039
+0.86(+12.36%)
Apr 24, 2012
6.884
7.120
6.858
6.991
445,970
+0.12(+1.68%)
Apr 23, 2012
6.902
6.929
6.813
6.875
333,211
-0.16(-2.28%)
Apr 20, 2012
7.009
7.138
6.991
7.036
365,749
+0.08(+1.15%)
Apr 19, 2012
6.840
7.027
6.768
6.955
343,042
+0.15(+2.23%)
Apr 18, 2012
6.768
6.875
6.760
6.804
253,080
-0.02(-0.26%)
Apr 17, 2012
6.706
6.938
6.653
6.822
628,696
+0.18(+2.68%)
Apr 16, 2012
6.706
6.728
6.537
6.644
354,033
-0.02(-0.27%)
Apr 13, 2012
6.519
6.697
6.403
6.662
435,274
+0.12(+1.77%)
Apr 12, 2012
6.501
6.617
6.448
6.546
530,363
+0.06(+0.96%)
Apr 11, 2012
6.412
6.595
6.377
6.483
1,397,602
+0.15(+2.39%)
Apr 10, 2012
6.439
6.528
6.305
6.332
758,114
-0.10(-1.52%)
Apr 09, 2012
6.279
6.537
6.181
6.430
520,993
+0.04(+0.56%)
Apr 05, 2012
6.528
6.573
6.377
6.394
220,267
-0.17(-2.58%)
Apr 04, 2012
6.635
6.662
6.528
6.564
375,113
-0.17(-2.51%)
Apr 03, 2012
6.911
6.982
6.670
6.733
452,567
-0.24(-3.45%)
Apr 02, 2012
6.849
7.036
6.786
6.973
566,102
+0.12(+1.82%)
Mar 30, 2012
6.991
7.098
6.795
6.849
804,479
-0.36(-4.94%)
Mar 29, 2012
7.196
7.294
7.143
7.205
336,763
-0.05(-0.74%)
Mar 28, 2012
7.392
7.401
7.214
7.258
264,057
-0.12(-1.69%)
Mar 27, 2012
7.454
7.517
7.356
7.383
358,154
-0.04(-0.48%)
Mar 26, 2012
7.356
7.525
7.312
7.419
320,291
+0.11(+1.46%)
Mar 23, 2012
7.151
7.392
7.151
7.312
354,614
+0.18(+2.50%)
Mar 22, 2012
7.062
7.183
6.982
7.134
1,338,775
+0.04(+0.50%)
Mar 21, 2012
7.240
7.240
7.080
7.098
412,189
-0.12(-1.60%)
Mar 20, 2012
7.427
7.436
7.205
7.214
251,716
-0.24(-3.23%)
Mar 19, 2012
7.365
7.508
7.303
7.454
243,921
+0.09(+1.21%)
Mar 16, 2012
7.454
7.490
7.312
7.365
529,094
-0.08(-1.08%)
Mar 15, 2012
7.508
7.534
7.374
7.445
227,797
+0.00(+0.00%)
Mar 14, 2012
7.623
7.639
7.436
7.445
307,216
-0.18(-2.34%)
Mar 13, 2012
7.739
7.766
7.552
7.623
230,841
-0.07(-0.93%)
Mar 12, 2012
7.810
7.810
7.570
7.695
279,339
-0.13(-1.71%)
Mar 09, 2012
7.543
7.907
7.530
7.828
396,700
+0.28(+3.66%)
Mar 08, 2012
7.294
7.579
7.258
7.552
273,270
+0.29(+4.05%)
Mar 07, 2012
7.285
7.338
7.196
7.258
328,568
+0.04(+0.49%)
Mar 06, 2012
7.330
7.365
7.214
7.223
239,011
-0.21(-2.87%)
Mar 05, 2012
7.383
7.454
7.285
7.436
130,244
+0.04(+0.48%)
Mar 02, 2012
7.481
7.517
7.374
7.401
347,607
-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
.