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 (%)
Jul 29, 2011
7.078
7.229
6.944
6.989
151,753
-0.15(-2.12%)
Jul 28, 2011
7.167
7.336
7.122
7.140
112,696
-0.03(-0.37%)
Jul 27, 2011
7.327
7.345
7.140
7.167
166,622
-0.20(-2.78%)
Jul 26, 2011
7.479
7.487
7.354
7.372
139,796
-0.14(-1.90%)
Jul 25, 2011
7.550
7.718
7.496
7.514
197,422
-0.12(-1.63%)
Jul 22, 2011
7.648
7.666
7.639
7.639
69,152
-0.02(-0.23%)
Jul 21, 2011
7.603
7.701
7.568
7.657
223,489
+0.11(+1.42%)
Jul 20, 2011
7.763
7.781
7.541
7.550
226,973
-0.20(-2.64%)
Jul 19, 2011
7.621
7.755
7.585
7.755
126,082
+0.20(+2.71%)
Jul 18, 2011
7.683
7.763
7.523
7.550
134,378
-0.14(-1.85%)
Jul 15, 2011
7.737
7.804
7.674
7.692
223,179
-0.04(-0.46%)
Jul 14, 2011
7.844
7.915
7.692
7.728
202,515
-0.07(-0.91%)
Jul 13, 2011
7.879
8.004
7.781
7.799
170,692
-0.04(-0.57%)
Jul 12, 2011
7.826
7.968
7.701
7.844
190,409
-0.01(-0.11%)
Jul 11, 2011
7.852
7.950
7.812
7.852
144,676
-0.09(-1.12%)
Jul 08, 2011
8.004
8.084
7.870
7.942
167,566
-0.18(-2.19%)
Jul 07, 2011
8.146
8.253
8.093
8.120
264,869
+0.04(+0.44%)
Jul 06, 2011
7.924
8.173
7.879
8.084
291,813
+0.16(+2.02%)
Jul 05, 2011
7.959
7.959
7.728
7.924
247,451
-0.06(-0.78%)
Jul 01, 2011
7.879
8.013
7.772
7.986
161,728
+0.09(+1.13%)
Jun 30, 2011
8.048
8.057
7.852
7.897
293,702
-0.15(-1.88%)
Jun 29, 2011
8.128
8.209
8.013
8.048
334,927
-0.04(-0.55%)
Jun 28, 2011
8.137
8.315
8.075
8.093
320,556
-0.03(-0.33%)
Jun 27, 2011
7.986
8.137
7.906
8.120
188,186
+0.14(+1.79%)
Jun 24, 2011
8.218
8.235
7.817
7.977
1,474,930
-0.23(-2.82%)
Jun 23, 2011
8.289
8.289
7.852
8.209
372,995
-0.18(-2.12%)
Jun 22, 2011
8.378
8.547
8.324
8.387
148,963
-0.03(-0.32%)
Jun 21, 2011
8.583
8.600
8.387
8.413
241,836
-0.08(-0.94%)
Jun 20, 2011
8.476
8.529
8.458
8.494
181,151
+0.20(+2.36%)
Jun 17, 2011
8.271
8.360
8.146
8.298
490,146
+0.06(+0.76%)
Jun 16, 2011
8.013
8.315
8.013
8.235
169,631
+0.22(+2.78%)
Jun 15, 2011
8.084
8.155
8.013
8.013
204,082
-0.15(-1.85%)
Jun 14, 2011
8.102
8.218
8.048
8.164
143,879
+0.14(+1.78%)
Jun 13, 2011
8.075
8.146
8.004
8.022
269,667
-0.04(-0.55%)
Jun 10, 2011
8.155
8.226
8.013
8.066
227,665
-0.13(-1.63%)
Jun 09, 2011
8.120
8.271
8.111
8.200
254,167
+0.10(+1.21%)
Jun 08, 2011
7.950
8.226
7.906
8.102
432,781
+0.14(+1.79%)
Jun 07, 2011
8.102
8.102
7.827
7.959
394,589
-0.04(-0.56%)
Jun 06, 2011
7.924
8.048
7.924
8.004
318,378
-0.03(-0.33%)
Jun 03, 2011
8.084
8.182
8.013
8.031
204,122
-0.06(-0.77%)
May 24, 2011
8.137
8.182
8.066
8.093
196,387
-0.04(-0.44%)
May 23, 2011
8.182
8.182
8.013
8.128
175,538
-0.15(-1.83%)
May 20, 2011
8.226
8.440
8.200
8.280
411,357
+0.03(+0.32%)
May 19, 2011
8.235
8.271
8.120
8.253
321,978
+0.05(+0.65%)
May 18, 2011
8.120
8.209
8.093
8.200
398,337
+0.11(+1.32%)
May 17, 2011
7.870
8.146
7.870
8.093
292,641
+0.16(+2.02%)
May 16, 2011
7.950
8.057
7.888
7.933
158,553
-0.08(-1.00%)
May 13, 2011
8.066
8.075
7.986
8.013
236,013
-0.04(-0.44%)
May 12, 2011
7.817
8.102
7.772
8.048
347,940
+0.21(+2.73%)
May 11, 2011
7.826
7.888
7.755
7.835
449,452
-0.01(-0.11%)
May 10, 2011
7.763
7.924
7.692
7.844
491,270
+0.14(+1.85%)
May 09, 2011
7.737
7.888
7.505
7.701
1,363,892
-0.01(-0.12%)
May 06, 2011
8.039
8.216
7.683
7.710
274,583
-0.01(-0.12%)
May 05, 2011
7.594
7.808
7.443
7.719
451,094
+0.06(+0.81%)
May 04, 2011
7.799
7.808
7.657
7.657
159,767
-0.16(-2.05%)
May 03, 2011
7.826
7.861
7.770
7.817
152,661
-0.05(-0.68%)
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
.