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 (%)
Sep 28, 2012
9.882
10.04
9.873
9.998
284,729
+0.09(+0.90%)
Sep 27, 2012
9.882
10.02
9.829
9.909
341,685
+0.04(+0.45%)
Sep 26, 2012
9.882
10.01
9.865
9.865
430,474
-0.01(-0.09%)
Sep 25, 2012
9.971
10.02
9.820
9.873
303,310
-0.08(-0.80%)
Sep 24, 2012
9.882
10.07
9.829
9.954
393,740
+0.07(+0.72%)
Sep 21, 2012
9.945
9.989
9.784
9.882
577,444
+0.04(+0.36%)
Sep 20, 2012
9.811
9.918
9.714
9.847
296,940
+0.02(+0.18%)
Sep 19, 2012
9.971
9.998
9.793
9.829
430,262
-0.10(-0.99%)
Sep 18, 2012
9.749
9.971
9.638
9.927
454,590
+0.13(+1.36%)
Sep 17, 2012
9.669
9.838
9.597
9.793
562,165
+0.08(+0.82%)
Sep 14, 2012
9.571
9.758
9.473
9.713
725,005
+0.17(+1.77%)
Sep 13, 2012
9.411
9.553
9.255
9.544
681,855
+0.12(+1.32%)
Sep 12, 2012
9.375
9.428
9.179
9.419
414,553
+0.07(+0.76%)
Sep 11, 2012
9.259
9.393
9.188
9.348
320,127
+0.11(+1.16%)
Sep 10, 2012
9.411
9.419
9.148
9.241
442,125
-0.15(-1.61%)
Sep 07, 2012
9.375
9.419
9.117
9.393
465,363
+0.06(+0.67%)
Sep 06, 2012
9.277
9.375
9.250
9.330
405,339
+0.10(+1.06%)
Sep 05, 2012
9.224
9.330
9.072
9.232
575,828
+0.04(+0.48%)
Sep 04, 2012
9.126
9.419
9.010
9.188
606,671
-0.03(-0.29%)
Aug 31, 2012
9.322
9.428
9.175
9.215
348,016
-0.04(-0.48%)
Aug 30, 2012
9.250
9.313
9.126
9.259
321,129
-0.02(-0.19%)
Aug 29, 2012
9.250
9.339
9.179
9.277
474,960
+0.11(+1.16%)
Aug 27, 2012
8.894
9.482
8.850
9.170
841,203
+0.28(+3.10%)
Aug 24, 2012
9.135
9.135
8.859
8.894
422,788
-0.27(-2.92%)
Aug 23, 2012
9.197
9.286
8.992
9.161
297,262
-0.02(-0.19%)
Aug 22, 2012
9.268
9.348
9.135
9.179
348,763
-0.09(-0.96%)
Aug 21, 2012
9.375
9.437
9.215
9.268
447,293
-0.04(-0.38%)
Aug 20, 2012
9.322
9.375
9.161
9.304
486,828
-0.01(-0.10%)
Aug 17, 2012
9.313
9.375
9.224
9.313
355,794
-0.04(-0.38%)
Aug 16, 2012
9.366
9.446
9.286
9.348
605,815
-0.06(-0.66%)
Aug 15, 2012
9.197
9.464
9.197
9.411
888,936
+0.22(+2.42%)
Aug 14, 2012
9.197
9.348
9.072
9.188
832,616
+0.00(+0.00%)
Aug 13, 2012
9.046
9.526
9.019
9.188
1,023,565
+0.17(+1.88%)
Aug 10, 2012
9.268
9.402
8.867
9.019
1,073,241
-0.22(-2.41%)
Aug 09, 2012
11.15
11.22
9.179
9.241
3,025,540
-2.98(-24.40%)
Aug 08, 2012
11.57
13.26
11.13
12.22
2,082,880
+1.68(+15.96%)
Aug 07, 2012
10.49
10.63
10.46
10.54
294,356
+0.08(+0.77%)
Aug 06, 2012
10.22
10.68
10.09
10.46
314,037
+0.28(+2.71%)
Aug 03, 2012
10.44
10.51
10.02
10.19
723,988
-0.16(-1.55%)
Aug 02, 2012
10.15
10.46
10.09
10.35
373,795
+0.15(+1.48%)
Aug 01, 2012
10.14
10.68
9.722
10.19
825,638
+0.71(+7.51%)
Jul 31, 2012
9.793
9.793
9.473
9.482
317,905
-0.36(-3.62%)
Jul 30, 2012
10.08
10.08
9.802
9.838
147,113
-0.17(-1.69%)
Jul 27, 2012
9.909
10.07
9.784
10.01
288,338
+0.16(+1.63%)
Jul 26, 2012
9.909
9.971
9.740
9.847
287,422
+0.06(+0.64%)
Jul 25, 2012
9.927
10.08
9.784
9.784
417,538
-0.12(-1.17%)
Jul 24, 2012
9.749
9.900
9.658
9.900
370,497
+0.15(+1.55%)
Jul 23, 2012
9.651
9.882
9.491
9.749
256,681
-0.05(-0.54%)
Jul 20, 2012
10.11
10.19
9.784
9.802
460,683
-0.40(-3.93%)
Jul 19, 2012
9.989
10.24
9.989
10.20
399,242
+0.24(+2.41%)
Jul 18, 2012
9.375
10.24
9.375
9.963
767,269
+0.53(+5.67%)
Jul 17, 2012
9.580
9.606
9.393
9.428
628,607
-0.12(-1.30%)
Jul 16, 2012
9.446
9.660
9.143
9.553
308,106
-0.01(-0.09%)
Jul 13, 2012
9.758
9.811
9.535
9.562
399,986
-0.13(-1.38%)
Jul 12, 2012
9.580
9.847
9.473
9.695
346,460
+0.02(+0.18%)
Jul 11, 2012
9.393
9.704
9.357
9.678
398,836
+0.27(+2.84%)
Jul 10, 2012
9.464
9.562
9.232
9.411
275,368
+0.02(+0.19%)
Jul 09, 2012
9.330
9.482
9.250
9.393
286,992
+0.06(+0.67%)
Jul 06, 2012
9.482
9.571
9.286
9.330
379,210
-0.21(-2.24%)
Jul 05, 2012
9.161
9.575
9.161
9.544
436,446
+0.30(+3.28%)
Jul 03, 2012
9.348
9.375
9.072
9.241
547,284
-0.04(-0.48%)
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
.