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
)
32.93
-0.10 (-0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 29, 2016
10.67
10.91
10.50
10.85
703,384
+0.11(+1.05%)
Jul 28, 2016
10.72
10.82
10.67
10.74
237,763
-0.08(-0.70%)
Jul 27, 2016
10.95
10.95
10.75
10.82
476,270
-0.12(-1.12%)
Jul 26, 2016
10.87
10.98
10.80
10.94
606,600
+0.07(+0.61%)
Jul 25, 2016
10.88
10.97
10.83
10.87
797,836
-0.08(-0.77%)
Jul 22, 2016
11.05
11.06
10.87
10.96
482,896
-0.08(-0.68%)
Jul 21, 2016
10.91
11.15
10.90
11.03
1,032,351
+0.10(+0.95%)
Jul 20, 2016
10.99
11.01
10.87
10.93
489,697
+0.01(+0.09%)
Jul 19, 2016
10.89
11.05
10.84
10.92
540,463
+0.01(+0.09%)
Jul 18, 2016
10.79
10.94
10.69
10.91
441,429
+0.11(+1.05%)
Jul 15, 2016
10.91
10.99
10.75
10.80
818,134
-0.02(-0.17%)
Jul 14, 2016
10.80
10.90
10.67
10.82
848,969
+0.02(+0.18%)
Jul 13, 2016
10.81
10.85
10.60
10.80
830,840
+0.11(+1.06%)
Jul 12, 2016
10.61
10.73
10.58
10.68
638,665
+0.12(+1.16%)
Jul 11, 2016
10.42
10.57
10.36
10.56
519,803
+0.20(+1.91%)
Jul 08, 2016
10.05
10.43
9.910
10.36
656,442
+0.45(+4.57%)
Jul 07, 2016
9.825
9.976
9.797
9.910
689,826
+0.10(+1.06%)
Jul 06, 2016
9.684
9.891
9.514
9.806
856,759
+0.03(+0.29%)
Jul 05, 2016
10.17
10.23
9.684
9.778
661,295
-0.42(-4.16%)
Jul 01, 2016
10.26
10.20
10.20
10.20
990,849
-0.06(-0.55%)
Jun 30, 2016
10.47
10.49
9.967
10.26
2,856,751
-0.23(-2.16%)
Jun 29, 2016
10.32
10.52
10.22
10.49
594,569
+0.37(+3.64%)
Jun 28, 2016
10.04
10.39
10.01
10.12
1,119,861
+0.26(+2.68%)
Jun 27, 2016
10.34
10.41
9.726
9.854
1,415,054
-0.57(-5.44%)
Jun 24, 2016
10.24
10.50
10.17
10.42
3,953,834
-0.27(-2.56%)
Jun 23, 2016
10.76
10.81
10.59
10.69
775,246
+0.09(+0.89%)
Jun 22, 2016
10.58
10.81
10.48
10.60
810,300
+0.03(+0.27%)
Jun 21, 2016
10.42
10.67
10.27
10.57
949,673
+0.13(+1.27%)
Jun 20, 2016
10.50
10.68
10.40
10.44
827,790
+0.11(+1.10%)
Jun 17, 2016
10.85
10.89
10.30
10.33
1,499,328
-0.53(-4.87%)
Jun 16, 2016
10.85
10.90
10.50
10.85
1,127,410
-0.06(-0.52%)
Jun 15, 2016
10.88
11.30
10.86
10.91
1,199,893
+0.07(+0.61%)
Jun 14, 2016
10.84
11.01
10.68
10.84
543,927
-0.02(-0.17%)
Jun 13, 2016
11.02
11.21
10.86
10.86
1,110,139
-0.24(-2.13%)
Jun 10, 2016
11.69
11.69
11.09
11.10
1,030,289
-0.81(-6.81%)
Jun 09, 2016
12.13
12.15
11.84
11.91
718,324
-0.23(-1.87%)
Jun 08, 2016
12.15
12.38
11.98
12.14
1,057,008
+0.00(+0.00%)
Jun 07, 2016
12.14
12.37
12.02
12.14
1,342,903
+0.02(+0.16%)
Jun 06, 2016
11.85
12.23
11.85
12.12
924,478
+0.24(+1.99%)
Jun 03, 2016
12.21
12.22
11.87
11.88
1,312,764
-0.27(-2.25%)
Jun 02, 2016
12.15
12.24
11.97
12.16
1,023,604
+0.01(+0.08%)
Jun 01, 2016
11.90
12.21
11.85
12.15
1,112,199
+0.19(+1.58%)
May 31, 2016
11.75
12.05
11.65
11.96
1,309,976
+0.25(+2.10%)
May 27, 2016
11.84
11.71
11.71
11.71
1,321,098
-0.09(-0.72%)
May 26, 2016
12.16
12.17
11.70
11.80
332,721
-0.33(-2.72%)
May 25, 2016
12.23
12.46
12.05
12.13
696,529
+0.02(+0.16%)
May 24, 2016
11.68
12.25
11.61
12.11
658,389
+0.47(+4.05%)
May 23, 2016
11.81
11.87
11.63
11.64
496,963
-0.13(-1.12%)
May 20, 2016
11.75
11.87
11.61
11.77
625,504
+0.07(+0.56%)
May 19, 2016
11.55
11.84
11.39
11.70
690,652
+0.04(+0.32%)
May 18, 2016
11.46
11.88
11.42
11.67
879,354
+0.16(+1.39%)
May 17, 2016
11.60
11.78
11.34
11.51
747,236
-0.09(-0.81%)
May 16, 2016
11.51
11.79
11.47
11.60
583,055
+0.15(+1.32%)
May 13, 2016
11.35
11.66
11.24
11.45
652,137
+0.08(+0.75%)
May 12, 2016
11.93
11.96
11.23
11.36
860,434
-0.53(-4.44%)
May 11, 2016
12.01
12.19
11.85
11.89
894,021
-0.14(-1.18%)
May 10, 2016
12.15
12.15
11.88
12.03
887,182
-0.01(-0.08%)
May 09, 2016
11.88
12.17
11.88
12.04
856,888
+0.21(+1.75%)
May 06, 2016
12.49
12.85
11.63
11.84
1,207,085
-0.52(-4.20%)
May 05, 2016
12.48
12.71
12.27
12.35
1,390,353
-0.04(-0.31%)
May 04, 2016
12.49
12.80
12.24
12.39
523,576
-0.19(-1.50%)
May 03, 2016
12.29
12.84
12.18
12.58
560,690
+0.08(+0.68%)
May 02, 2016
12.67
12.67
12.34
12.50
948,538
-0.13(-1.05%)
Apr 29, 2016
12.77
12.83
12.45
12.63
816,075
-0.20(-1.55%)
Apr 28, 2016
13.11
13.50
12.79
12.83
599,867
-0.39(-2.93%)
Apr 27, 2016
12.69
13.26
12.67
13.21
1,101,460
+0.59(+4.63%)
Apr 26, 2016
12.51
12.64
12.39
12.63
530,609
+0.22(+1.75%)
Apr 25, 2016
12.74
12.90
12.26
12.41
605,668
-0.41(-3.17%)
Apr 22, 2016
12.38
12.91
12.38
12.82
685,735
+0.45(+3.66%)
Apr 21, 2016
12.61
12.84
12.33
12.36
543,123
-0.22(-1.72%)
Apr 20, 2016
12.19
12.74
12.10
12.58
827,050
+0.36(+2.93%)
Apr 19, 2016
12.14
12.47
12.12
12.22
790,695
+0.10(+0.86%)
Apr 18, 2016
11.73
12.16
11.65
12.12
629,353
+0.28(+2.39%)
Apr 15, 2016
11.66
11.93
11.37
11.84
981,088
+0.12(+1.05%)
Apr 14, 2016
11.58
11.74
11.47
11.71
452,165
+0.13(+1.14%)
Apr 13, 2016
11.39
11.68
11.29
11.58
682,835
+0.29(+2.59%)
Apr 12, 2016
10.99
11.33
10.93
11.29
387,664
+0.30(+2.75%)
Apr 11, 2016
11.17
11.24
10.89
10.99
371,713
-0.10(-0.94%)
Apr 08, 2016
11.25
11.42
10.95
11.09
425,370
-0.04(-0.34%)
Apr 07, 2016
11.20
11.35
10.99
11.13
493,670
-0.18(-1.59%)
Apr 06, 2016
10.85
11.32
10.83
11.31
420,235
+0.46(+4.26%)
Apr 05, 2016
10.97
11.09
10.84
10.84
463,564
-0.25(-2.21%)
Apr 04, 2016
11.20
11.23
11.03
11.09
456,495
-0.13(-1.18%)
Apr 01, 2016
11.03
11.27
10.84
11.22
720,269
+0.08(+0.68%)
Mar 31, 2016
11.00
11.19
10.87
11.15
844,462
+0.15(+1.37%)
Mar 30, 2016
11.32
11.42
10.97
11.00
783,664
-0.22(-1.94%)
Mar 29, 2016
10.64
11.22
10.56
11.21
824,585
+0.50(+4.67%)
Mar 28, 2016
10.57
10.79
10.38
10.71
551,035
+0.21(+1.98%)
Mar 24, 2016
10.58
10.50
10.50
10.50
901,745
-0.19(-1.77%)
Mar 23, 2016
10.53
11.18
10.53
10.69
811,550
+0.12(+1.16%)
Mar 22, 2016
10.44
10.66
10.33
10.57
594,228
+0.06(+0.54%)
Mar 21, 2016
10.70
10.84
10.32
10.51
716,713
-0.26(-2.45%)
Mar 18, 2016
10.34
10.81
10.28
10.78
1,405,831
+0.51(+4.96%)
Mar 17, 2016
10.08
10.34
9.806
10.27
1,287,259
+0.20(+1.97%)
Mar 16, 2016
9.788
10.21
9.674
10.07
768,223
+0.28(+2.89%)
Mar 15, 2016
10.17
10.22
9.750
9.788
812,793
-0.42(-4.16%)
Mar 14, 2016
10.31
10.34
10.10
10.21
528,423
-0.10(-1.01%)
Mar 11, 2016
9.854
10.34
9.854
10.32
839,028
+0.53(+5.40%)
Mar 10, 2016
10.03
10.24
9.693
9.788
514,637
-0.18(-1.80%)
Mar 09, 2016
9.995
10.08
9.703
9.967
889,474
+0.03(+0.28%)
Mar 08, 2016
10.50
10.50
9.901
9.939
1,356,897
-0.61(-5.81%)
Mar 07, 2016
10.23
10.62
10.14
10.55
807,967
+0.29(+2.85%)
Mar 04, 2016
10.50
10.57
10.16
10.26
1,068,780
-0.25(-2.34%)
Mar 03, 2016
9.976
10.60
9.929
10.50
984,985
+0.55(+5.50%)
Mar 02, 2016
9.740
10.00
9.665
9.957
1,146,151
+0.13(+1.34%)
Mar 01, 2016
9.297
9.835
9.146
9.825
1,634,405
+0.59(+6.33%)
Feb 29, 2016
9.127
9.580
9.042
9.240
2,083,216
+0.11(+1.24%)
Feb 26, 2016
8.646
9.712
8.504
9.127
1,990,248
+0.86(+10.39%)
Feb 25, 2016
8.296
8.457
8.211
8.268
786,704
+0.04(+0.46%)
Feb 24, 2016
7.890
8.268
7.787
8.230
1,039,490
+0.25(+3.07%)
Feb 23, 2016
8.070
8.098
7.853
7.985
1,164,102
-0.10(-1.28%)
Feb 22, 2016
7.919
8.310
7.919
8.089
1,198,986
+0.26(+3.38%)
Feb 19, 2016
7.909
8.060
7.659
7.824
1,104,039
-0.11(-1.43%)
Feb 18, 2016
7.768
8.414
7.721
7.938
2,335,623
+0.06(+0.72%)
Feb 17, 2016
7.758
8.032
7.754
7.881
891,595
+0.14(+1.83%)
Feb 16, 2016
7.117
7.768
7.051
7.739
1,776,193
+0.66(+9.33%)
Feb 12, 2016
7.145
7.079
7.079
7.079
639,941
-0.04(-0.53%)
Feb 11, 2016
7.277
7.315
6.918
7.117
1,174,763
-0.33(-4.44%)
Feb 10, 2016
7.475
7.588
7.305
7.447
1,180,162
+0.07(+0.90%)
Feb 09, 2016
7.428
7.607
7.220
7.381
1,209,047
-0.17(-2.25%)
Feb 08, 2016
8.004
8.032
7.338
7.551
3,037,538
-0.59(-7.19%)
Feb 05, 2016
8.532
8.579
8.041
8.136
1,625,487
-0.45(-5.27%)
Feb 04, 2016
8.419
8.768
8.362
8.589
915,171
+0.14(+1.68%)
Feb 03, 2016
8.655
8.655
8.117
8.447
930,111
-0.11(-1.32%)
Feb 02, 2016
8.948
8.976
8.523
8.561
1,051,806
-0.53(-5.82%)
Feb 01, 2016
8.900
9.221
8.787
9.089
1,228,930
+0.09(+1.05%)
Jan 29, 2016
8.419
9.033
8.381
8.995
1,567,612
+0.64(+7.68%)
Jan 28, 2016
8.853
8.900
8.277
8.353
1,012,400
-0.37(-4.22%)
Jan 27, 2016
8.768
9.023
8.664
8.721
3,038,701
-0.06(-0.65%)
Jan 26, 2016
8.617
8.863
8.495
8.778
1,257,838
+0.18(+2.09%)
Jan 25, 2016
8.853
9.023
8.589
8.598
694,214
-0.41(-4.51%)
Jan 22, 2016
9.165
9.250
8.910
9.004
736,533
+0.03(+0.32%)
Jan 21, 2016
9.089
9.438
8.943
8.976
1,122,258
-0.11(-1.25%)
Jan 20, 2016
8.882
9.146
8.372
9.089
1,533,851
+0.05(+0.52%)
Jan 19, 2016
9.693
9.726
8.938
9.042
1,487,758
-0.58(-5.99%)
Jan 15, 2016
9.325
9.618
9.618
9.618
1,642,340
+0.04(+0.39%)
Jan 14, 2016
9.731
9.731
9.316
9.580
1,874,437
-0.12(-1.26%)
Jan 13, 2016
10.43
10.68
9.674
9.703
1,167,285
-0.73(-6.97%)
Jan 12, 2016
10.67
10.84
10.13
10.43
1,972,645
-0.17(-1.60%)
Jan 11, 2016
9.929
11.18
9.929
10.60
2,745,828
+0.70(+7.05%)
Jan 08, 2016
10.17
10.24
9.788
9.901
1,678,248
-0.25(-2.42%)
Jan 07, 2016
10.70
10.77
10.14
10.15
869,320
-0.77(-7.09%)
Jan 06, 2016
11.18
11.21
10.79
10.92
827,596
-0.41(-3.58%)
Jan 05, 2016
11.24
11.42
11.23
11.33
755,078
+0.08(+0.76%)
Jan 04, 2016
11.06
11.30
10.82
11.24
1,166,667
+0.00(+0.00%)
Dec 31, 2015
11.55
11.24
11.24
11.24
942,960
-0.41(-3.48%)
Dec 30, 2015
11.73
11.82
11.51
11.65
632,687
-0.08(-0.64%)
Dec 29, 2015
11.62
11.77
11.55
11.72
476,478
+0.13(+1.14%)
Dec 28, 2015
11.74
11.74
11.42
11.59
762,973
-0.18(-1.52%)
Dec 24, 2015
11.79
11.77
11.77
11.77
165,918
-0.03(-0.24%)
Dec 23, 2015
11.59
11.80
11.43
11.80
665,384
+0.24(+2.04%)
Dec 22, 2015
11.34
11.69
11.22
11.56
758,523
+0.24(+2.08%)
Dec 21, 2015
11.37
11.61
11.27
11.33
997,394
-0.01(-0.08%)
Dec 18, 2015
11.58
11.67
11.32
11.34
2,738,327
-0.34(-2.91%)
Dec 17, 2015
11.50
11.77
11.43
11.68
903,860
+0.21(+1.81%)
Dec 16, 2015
11.44
11.65
11.33
11.47
664,034
+0.08(+0.75%)
Dec 15, 2015
11.15
11.42
11.15
11.38
923,156
+0.33(+2.99%)
Dec 14, 2015
11.68
11.69
11.01
11.05
1,720,066
-0.60(-5.18%)
Dec 11, 2015
11.68
11.72
11.45
11.66
1,376,387
-0.21(-1.75%)
Dec 10, 2015
11.36
11.95
11.36
11.86
1,304,762
+0.47(+4.14%)
Dec 09, 2015
11.11
11.67
11.11
11.39
1,314,625
+0.25(+2.20%)
Dec 08, 2015
11.17
11.26
10.97
11.15
864,049
-0.14(-1.25%)
Dec 07, 2015
11.56
11.56
11.20
11.29
933,150
-0.28(-2.45%)
Dec 04, 2015
11.20
11.57
11.16
11.57
1,258,100
+0.34(+3.03%)
Dec 03, 2015
11.16
11.63
11.06
11.23
1,369,586
+0.16(+1.45%)
Dec 02, 2015
11.29
11.36
10.92
11.07
1,541,474
-0.26(-2.33%)
Dec 01, 2015
11.47
11.50
11.28
11.34
588,664
-0.06(-0.50%)
Nov 30, 2015
11.45
11.59
11.28
11.39
625,584
-0.01(-0.08%)
Nov 27, 2015
11.33
11.51
11.28
11.40
125,416
+0.10(+0.92%)
Nov 25, 2015
11.21
11.30
11.30
11.30
355,252
+0.08(+0.67%)
Nov 24, 2015
11.13
11.28
11.01
11.22
688,139
-0.01(-0.08%)
Nov 23, 2015
11.08
11.37
10.99
11.23
527,941
+0.08(+0.76%)
Nov 20, 2015
10.95
11.21
10.90
11.15
496,790
+0.26(+2.43%)
Nov 19, 2015
11.10
11.10
10.73
10.88
847,643
-0.30(-2.70%)
Nov 18, 2015
11.03
11.19
10.93
11.18
526,183
+0.15(+1.37%)
Nov 17, 2015
10.81
11.19
10.68
11.03
563,683
+0.27(+2.54%)
Nov 16, 2015
10.76
10.96
10.63
10.76
910,569
-0.06(-0.52%)
Nov 13, 2015
10.48
10.99
10.45
10.82
697,468
+0.25(+2.32%)
Nov 12, 2015
10.98
11.04
10.57
10.57
670,652
-0.54(-4.84%)
Nov 11, 2015
11.43
11.43
11.09
11.11
518,726
-0.33(-2.89%)
Nov 10, 2015
11.45
11.54
11.37
11.44
866,812
-0.08(-0.66%)
Nov 09, 2015
11.82
11.82
11.34
11.51
711,340
-0.35(-2.94%)
Nov 06, 2015
11.40
11.94
11.36
11.86
968,428
+0.39(+3.37%)
Nov 05, 2015
11.32
11.56
11.18
11.48
1,475,216
+0.00(+0.00%)
Nov 04, 2015
11.25
11.48
11.07
11.48
1,103,514
+0.27(+2.44%)
Nov 03, 2015
10.98
11.30
10.76
11.20
1,242,955
+0.13(+1.19%)
Nov 02, 2015
10.63
11.15
10.44
11.07
1,727,639
+0.41(+3.81%)
Oct 30, 2015
9.976
10.81
9.654
10.67
2,089,053
+0.52(+5.12%)
Oct 29, 2015
10.14
10.22
10.04
10.15
837,220
-0.02(-0.19%)
Oct 28, 2015
9.986
10.31
9.806
10.17
1,666,080
+0.17(+1.70%)
Oct 27, 2015
10.07
10.12
9.863
9.995
1,268,472
-0.10(-1.03%)
Oct 26, 2015
10.11
10.17
9.967
10.10
781,097
+0.01(+0.09%)
Oct 23, 2015
9.910
10.23
9.873
10.09
954,678
+0.28(+2.89%)
Oct 22, 2015
10.28
10.28
9.608
9.806
1,194,285
-0.58(-5.55%)
Oct 21, 2015
10.66
10.89
10.25
10.38
1,686,262
-0.21(-1.96%)
Oct 20, 2015
10.50
10.61
10.21
10.59
1,611,932
+0.42(+4.08%)
Oct 19, 2015
10.26
10.31
10.10
10.17
571,460
-0.11(-1.10%)
Oct 16, 2015
10.34
10.53
10.21
10.29
727,666
-0.01(-0.09%)
Oct 15, 2015
10.02
10.30
9.844
10.30
804,254
+0.20(+1.96%)
Oct 14, 2015
10.23
10.33
10.08
10.10
701,786
-0.09(-0.93%)
Oct 13, 2015
10.40
10.52
10.18
10.19
1,080,306
-0.20(-1.91%)
Oct 12, 2015
10.38
10.53
10.27
10.39
514,682
+0.03(+0.27%)
Oct 09, 2015
10.28
10.65
10.28
10.36
921,489
+0.07(+0.64%)
Oct 08, 2015
10.56
10.57
9.986
10.30
1,056,201
-0.28(-2.68%)
Oct 07, 2015
10.57
10.78
10.48
10.58
1,560,414
+0.04(+0.36%)
Oct 06, 2015
10.77
11.85
10.46
10.54
3,593,884
+0.53(+5.28%)
Oct 05, 2015
9.957
10.11
9.837
10.01
853,266
+0.14(+1.43%)
Oct 02, 2015
9.523
10.09
9.504
9.873
3,063,109
+0.24(+2.45%)
Oct 01, 2015
10.16
10.25
9.580
9.637
2,538,769
-0.55(-5.38%)
Sep 30, 2015
10.13
10.22
9.891
10.18
1,217,799
+0.16(+1.60%)
Sep 29, 2015
10.26
10.29
9.825
10.02
1,238,422
-0.25(-2.39%)
Sep 28, 2015
10.82
10.82
10.25
10.27
1,322,943
-0.57(-5.23%)
Sep 25, 2015
11.16
11.18
10.77
10.84
600,893
-0.25(-2.21%)
Sep 24, 2015
11.12
11.16
10.95
11.08
560,040
-0.14(-1.26%)
Sep 23, 2015
11.35
11.37
11.14
11.22
677,331
-0.09(-0.83%)
Sep 22, 2015
11.44
11.53
11.29
11.32
882,992
-0.28(-2.44%)
Sep 21, 2015
11.95
12.06
11.59
11.60
757,708
-0.27(-2.31%)
Sep 18, 2015
11.77
12.00
11.76
11.87
2,130,092
-0.06(-0.47%)
Sep 17, 2015
11.64
12.06
11.53
11.93
766,213
+0.26(+2.27%)
Sep 16, 2015
11.74
11.82
11.55
11.67
443,724
-0.07(-0.56%)
Sep 15, 2015
11.50
11.85
11.46
11.73
814,156
+0.24(+2.05%)
Sep 14, 2015
11.56
11.71
11.48
11.50
473,559
-0.06(-0.49%)
Sep 11, 2015
11.51
11.62
11.48
11.55
436,182
+0.06(+0.49%)
Sep 10, 2015
11.48
11.71
11.42
11.50
612,643
+0.01(+0.08%)
Sep 09, 2015
11.86
11.90
11.46
11.49
531,845
-0.28(-2.41%)
Sep 08, 2015
11.78
11.85
11.59
11.77
813,518
+0.21(+1.80%)
Sep 04, 2015
11.53
11.56
11.56
11.56
613,242
-0.14(-1.21%)
Sep 03, 2015
11.78
11.84
11.61
11.70
967,262
-0.02(-0.16%)
Sep 02, 2015
11.72
11.72
11.28
11.72
1,212,363
+0.01(+0.08%)
Sep 01, 2015
11.95
12.01
11.64
11.71
918,074
-0.46(-3.80%)
Aug 31, 2015
12.24
12.38
12.10
12.18
814,961
-0.08(-0.69%)
Aug 28, 2015
12.08
12.43
12.00
12.26
976,618
+0.18(+1.48%)
Aug 27, 2015
11.93
12.29
11.77
12.08
1,354,761
+0.35(+2.98%)
Aug 26, 2015
11.87
11.88
11.33
11.73
1,995,760
+0.11(+0.98%)
Aug 25, 2015
12.04
12.25
11.62
11.62
1,204,086
-0.12(-1.05%)
Aug 24, 2015
11.85
12.42
11.58
11.74
1,414,711
-0.85(-6.75%)
Aug 21, 2015
12.44
12.65
12.29
12.59
1,328,811
-0.06(-0.45%)
Aug 20, 2015
12.83
12.89
12.62
12.65
1,182,714
-0.30(-2.33%)
Aug 19, 2015
12.82
13.00
12.69
12.95
1,153,317
+0.09(+0.73%)
Aug 18, 2015
13.02
13.06
12.79
12.86
675,349
-0.18(-1.38%)
Aug 17, 2015
12.85
13.16
12.69
13.03
573,721
+0.10(+0.80%)
Aug 14, 2015
12.91
13.06
12.80
12.93
578,996
-0.02(-0.15%)
Aug 13, 2015
13.07
13.14
12.82
12.95
724,286
-0.04(-0.29%)
Aug 12, 2015
12.90
13.03
12.56
12.99
1,202,252
+0.01(+0.07%)
Aug 11, 2015
13.63
13.63
12.69
12.98
2,545,924
-0.89(-6.40%)
Aug 10, 2015
13.80
14.01
13.70
13.87
925,341
+0.21(+1.52%)
Aug 07, 2015
13.49
14.28
13.22
13.66
2,293,246
+0.17(+1.26%)
Aug 06, 2015
13.64
13.77
13.43
13.49
1,377,138
-0.15(-1.11%)
Aug 05, 2015
13.80
14.03
13.57
13.64
898,336
-0.05(-0.34%)
Aug 04, 2015
13.86
13.87
13.50
13.69
1,486,190
-0.12(-0.89%)
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
.