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 30, 2010
5.832
5.947
5.725
5.832
145,124
+0.02(+0.31%)
Jul 29, 2010
5.716
5.912
5.627
5.814
103,196
+0.13(+2.35%)
Jul 28, 2010
5.680
6.036
5.645
5.680
1,999
-0.28(-4.78%)
Jul 27, 2010
6.045
6.063
5.921
5.965
115,272
-0.02(-0.30%)
Jul 26, 2010
5.734
5.992
5.582
5.983
201,129
+0.28(+5.00%)
Jul 23, 2010
5.591
5.716
5.484
5.698
165,675
+0.06(+1.11%)
Jul 22, 2010
5.377
5.698
5.315
5.636
238,245
+0.33(+6.21%)
Jul 21, 2010
5.529
5.582
5.306
5.306
191,671
-0.17(-3.09%)
Jul 20, 2010
5.333
5.484
5.297
5.475
163,076
+0.09(+1.65%)
Jul 19, 2010
5.431
5.475
5.324
5.386
350,150
-0.01(-0.16%)
Jul 16, 2010
5.395
5.707
5.377
5.395
372,328
-0.23(-4.11%)
Jul 15, 2010
5.636
5.689
5.502
5.627
315,309
+0.03(+0.48%)
Jul 14, 2010
5.627
5.640
5.564
5.600
94,709
-0.04(-0.63%)
Jul 13, 2010
5.636
5.698
5.556
5.636
4,888
+0.10(+1.77%)
Jul 12, 2010
5.760
5.778
5.529
5.538
415,693
-0.26(-4.45%)
Jul 09, 2010
5.796
5.805
5.653
5.796
110,883
+0.09(+1.56%)
Jul 08, 2010
5.707
5.751
5.573
5.707
180,290
+0.04(+0.63%)
Jul 07, 2010
5.493
5.671
5.493
5.671
303,789
+0.18(+3.24%)
Jul 06, 2010
5.493
5.840
5.449
5.493
2,499
-0.11(-1.91%)
Jul 02, 2010
5.600
5.680
5.413
5.600
256,105
-0.03(-0.47%)
Jul 01, 2010
6.018
6.027
5.529
5.627
477,923
-0.41(-6.78%)
Jun 30, 2010
6.036
6.125
5.961
6.036
3,921
-0.03(-0.44%)
Jun 29, 2010
6.499
6.517
5.965
6.063
576,132
-0.68(-10.04%)
Jun 25, 2010
6.740
6.864
6.570
6.740
2,583,482
+0.12(+1.88%)
Jun 24, 2010
6.615
6.740
6.570
6.615
197
+0.02(+0.27%)
Jun 23, 2010
6.562
6.686
6.553
6.597
181,940
+0.01(+0.14%)
Jun 22, 2010
6.588
6.971
6.588
6.588
970
-0.21(-3.14%)
Jun 21, 2010
6.846
6.980
6.731
6.802
373,357
+0.03(+0.39%)
Jun 18, 2010
6.775
6.846
6.570
6.775
395,710
+0.06(+0.93%)
Jun 17, 2010
6.713
6.749
6.633
6.713
188
-0.04(-0.53%)
Jun 16, 2010
6.766
6.793
6.677
6.749
173,061
-0.06(-0.92%)
Jun 15, 2010
6.811
6.873
6.651
6.811
1,685
+0.02(+0.26%)
Jun 14, 2010
6.824
6.927
6.481
6.793
619,495
+0.45(+7.01%)
Jun 11, 2010
6.170
6.348
6.170
6.348
399,352
+0.07(+1.13%)
Jun 10, 2010
6.277
6.597
6.214
6.277
1,566
-0.23(-3.56%)
Jun 09, 2010
6.535
6.731
6.455
6.508
542,872
+0.08(+1.25%)
Jun 08, 2010
6.651
6.651
6.232
6.428
831,472
-0.21(-3.22%)
Jun 07, 2010
6.784
6.855
6.588
6.642
476,044
-0.12(-1.84%)
Jun 04, 2010
6.766
6.971
6.722
6.766
210,954
-0.26(-3.68%)
Jun 03, 2010
7.025
7.105
6.944
7.025
187
-0.06(-0.88%)
Jun 02, 2010
7.087
7.105
6.980
7.087
175,875
+0.10(+1.40%)
Jun 01, 2010
6.989
7.216
6.980
6.989
1,368
-0.22(-3.09%)
May 28, 2010
7.211
7.390
7.060
7.211
276,664
-0.09(-1.22%)
May 27, 2010
7.434
7.434
7.220
7.301
415,393
+0.01(+0.12%)
May 26, 2010
7.292
7.318
7.087
7.292
1,372
+0.13(+1.87%)
May 25, 2010
6.891
7.203
6.731
7.158
318,922
+0.12(+1.64%)
May 24, 2010
7.220
7.247
6.998
7.042
251,471
-0.15(-2.10%)
May 21, 2010
7.033
7.211
6.927
7.194
394,922
+0.06(+0.87%)
May 20, 2010
7.051
7.140
7.042
7.131
378,138
-0.18(-2.44%)
May 19, 2010
7.158
7.318
7.033
7.309
482,591
+0.15(+2.11%)
May 18, 2010
7.354
7.363
7.149
7.158
373,585
-0.08(-1.11%)
May 17, 2010
7.594
7.612
7.211
7.238
504,207
-0.31(-4.13%)
May 14, 2010
7.550
7.852
7.461
7.550
495,061
-0.25(-3.20%)
May 13, 2010
7.995
8.013
7.683
7.799
530,917
-0.20(-2.45%)
May 12, 2010
7.790
8.013
7.763
7.995
515,507
+0.28(+3.70%)
May 11, 2010
7.719
7.790
7.648
7.710
184,394
+0.16(+2.12%)
May 10, 2010
7.532
7.577
7.479
7.550
214,831
+0.20(+2.79%)
May 07, 2010
7.327
7.461
7.158
7.345
201,861
-0.07(-0.96%)
May 06, 2010
7.416
7.701
7.122
7.416
199,555
-0.04(-0.60%)
May 05, 2010
7.568
7.674
7.381
7.461
149,639
+0.06(+0.84%)
May 04, 2010
7.728
7.799
7.354
7.398
175,616
-0.46(-5.89%)
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
.