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 (%)
Jan 29, 2010
8.710
8.924
8.710
8.826
201,730
+0.12(+1.43%)
Jan 28, 2010
8.924
8.924
8.550
8.701
191,284
-0.23(-2.59%)
Jan 27, 2010
8.701
8.982
8.701
8.933
90,258
+0.14(+1.62%)
Jan 26, 2010
8.763
9.013
8.692
8.790
136,107
-0.03(-0.30%)
Jan 25, 2010
8.906
8.924
8.737
8.817
100,930
+0.00(+0.00%)
Jan 22, 2010
8.861
9.111
8.728
8.817
231,940
-0.04(-0.40%)
Jan 21, 2010
9.004
9.066
8.808
8.852
110,706
-0.16(-1.78%)
Jan 20, 2010
9.298
9.307
8.968
9.013
153,669
-0.34(-3.62%)
Jan 19, 2010
9.209
9.440
9.191
9.351
188,843
+0.12(+1.25%)
Jan 15, 2010
9.378
9.235
9.235
9.235
155,403
-0.12(-1.24%)
Jan 14, 2010
9.200
9.360
9.129
9.351
132,809
+0.10(+1.06%)
Jan 13, 2010
9.093
9.360
9.057
9.253
125,389
+0.17(+1.86%)
Jan 12, 2010
9.075
9.164
9.022
9.084
86,590
-0.09(-0.97%)
Jan 11, 2010
9.253
9.253
9.066
9.173
107,958
-0.02(-0.19%)
Jan 08, 2010
9.164
9.253
9.004
9.191
157,266
+0.02(+0.19%)
Jan 07, 2010
9.111
9.262
9.111
9.173
148,215
+0.04(+0.39%)
Jan 06, 2010
9.351
9.494
9.048
9.137
156,320
-0.27(-2.84%)
Jan 05, 2010
9.583
9.609
9.378
9.405
93,311
-0.17(-1.77%)
Jan 04, 2010
9.520
9.627
9.467
9.574
218,980
+0.12(+1.22%)
Dec 31, 2009
9.378
9.458
9.458
9.458
303,620
+0.06(+0.66%)
Dec 30, 2009
9.583
9.681
9.235
9.396
153,143
-0.20(-2.13%)
Dec 29, 2009
9.289
9.690
9.137
9.601
323,121
+0.29(+3.16%)
Dec 28, 2009
9.298
9.324
9.209
9.307
165,573
+0.02(+0.19%)
Dec 24, 2009
9.324
9.422
9.226
9.289
76,779
-0.04(-0.38%)
Dec 23, 2009
9.022
9.351
8.959
9.324
324,186
+0.39(+4.39%)
Dec 22, 2009
9.155
9.262
8.924
8.933
375,555
-0.20(-2.15%)
Dec 21, 2009
9.102
9.182
8.906
9.129
337,507
-0.02(-0.19%)
Dec 18, 2009
9.013
9.351
8.959
9.146
4,404,001
+0.21(+2.39%)
Dec 17, 2009
8.612
8.950
8.594
8.933
593,071
+0.20(+2.35%)
Dec 16, 2009
8.772
8.861
8.594
8.728
400,387
-0.01(-0.10%)
Dec 15, 2009
8.799
8.906
8.469
8.737
516,406
-0.01(-0.10%)
Dec 14, 2009
8.697
8.746
8.665
8.746
121,361
-0.03(-0.30%)
Dec 11, 2009
8.719
8.817
8.594
8.772
141,482
+0.04(+0.51%)
Dec 10, 2009
8.541
8.737
8.380
8.728
193,360
+0.13(+1.55%)
Dec 09, 2009
8.639
8.674
8.452
8.594
80,079
-0.05(-0.62%)
Dec 08, 2009
8.318
8.665
8.291
8.648
114,029
+0.26(+3.08%)
Dec 07, 2009
8.282
8.398
8.211
8.389
140,463
+0.12(+1.40%)
Dec 04, 2009
8.398
8.461
8.193
8.274
336,192
-0.13(-1.59%)
Dec 03, 2009
8.327
8.541
8.131
8.407
78,704
+0.13(+1.61%)
Dec 02, 2009
8.318
8.327
8.149
8.274
182,187
-0.06(-0.75%)
Dec 01, 2009
8.078
8.487
8.051
8.336
347,691
+0.28(+3.43%)
Nov 30, 2009
8.060
8.104
7.971
8.060
155,003
-0.01(-0.11%)
Nov 27, 2009
8.060
8.122
7.953
8.069
58,459
-0.16(-1.95%)
Nov 25, 2009
8.247
8.247
8.091
8.229
123,249
+0.01(+0.11%)
Nov 24, 2009
8.122
8.229
8.006
8.220
131,537
+0.04(+0.54%)
Nov 23, 2009
8.104
8.211
8.087
8.176
150,471
+0.04(+0.44%)
Nov 20, 2009
7.962
8.149
7.828
8.140
161,559
+0.14(+1.78%)
Nov 19, 2009
8.104
8.104
7.668
7.997
292,928
-0.20(-2.39%)
Nov 18, 2009
8.309
8.336
8.149
8.193
278,298
-0.12(-1.50%)
Nov 17, 2009
8.256
8.372
8.238
8.318
54,195
-0.05(-0.64%)
Nov 16, 2009
8.363
8.416
8.193
8.372
190,420
+0.01(+0.11%)
Nov 13, 2009
8.407
8.523
8.193
8.363
150,153
-0.31(-3.59%)
Nov 12, 2009
8.469
8.719
8.469
8.674
184,874
-0.01(-0.10%)
Nov 11, 2009
8.603
8.692
8.487
8.683
351,822
+0.03(+0.31%)
Nov 10, 2009
8.683
8.737
8.621
8.656
165,041
-0.04(-0.41%)
Nov 09, 2009
8.906
8.906
8.567
8.692
144,547
-0.12(-1.41%)
Nov 06, 2009
8.256
8.835
8.256
8.817
230,877
-0.09(-1.00%)
Nov 05, 2009
8.861
8.933
8.826
8.906
152,581
+0.10(+1.11%)
Nov 04, 2009
8.772
8.995
8.737
8.808
389,189
+0.21(+2.49%)
Nov 03, 2009
8.514
8.630
8.434
8.594
113,867
-0.08(-0.92%)
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
.