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
)
33.71
+0.12 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 30, 2010
6.038
6.127
5.962
6.038
3,919
-0.03(-0.44%)
Jun 29, 2010
6.501
6.519
5.967
6.065
575,951
-0.68(-10.04%)
Jun 25, 2010
6.742
6.866
6.573
6.742
2,582,668
+0.12(+1.88%)
Jun 24, 2010
6.617
6.742
6.573
6.617
197
+0.02(+0.27%)
Jun 23, 2010
6.564
6.688
6.555
6.599
181,883
+0.01(+0.14%)
Jun 22, 2010
6.590
6.973
6.590
6.590
970
-0.21(-3.14%)
Jun 21, 2010
6.849
6.982
6.733
6.804
373,239
+0.03(+0.39%)
Jun 18, 2010
6.777
6.849
6.573
6.777
395,585
+0.06(+0.93%)
Jun 17, 2010
6.715
6.751
6.635
6.715
188
-0.04(-0.53%)
Jun 16, 2010
6.768
6.795
6.679
6.751
173,007
-0.06(-0.92%)
Jun 15, 2010
6.813
6.875
6.653
6.813
1,685
+0.02(+0.26%)
Jun 14, 2010
6.826
6.929
6.483
6.795
619,300
+0.45(+7.01%)
Jun 11, 2010
6.172
6.350
6.172
6.350
399,227
+0.07(+1.13%)
Jun 10, 2010
6.279
6.599
6.216
6.279
1,566
-0.23(-3.56%)
Jun 09, 2010
6.537
6.733
6.457
6.510
542,701
+0.08(+1.25%)
Jun 08, 2010
6.653
6.653
6.234
6.430
831,210
-0.21(-3.22%)
Jun 07, 2010
6.786
6.858
6.590
6.644
475,894
-0.12(-1.84%)
Jun 04, 2010
6.768
6.973
6.724
6.768
210,888
-0.26(-3.68%)
Jun 03, 2010
7.027
7.107
6.947
7.027
187
-0.06(-0.88%)
Jun 02, 2010
7.089
7.107
6.982
7.089
175,820
+0.10(+1.40%)
Jun 01, 2010
6.991
7.218
6.982
6.991
1,367
-0.22(-3.09%)
May 28, 2010
7.214
7.392
7.062
7.214
276,577
-0.09(-1.22%)
May 27, 2010
7.436
7.436
7.223
7.303
415,262
+0.01(+0.12%)
May 26, 2010
7.294
7.321
7.089
7.294
1,372
+0.13(+1.87%)
May 25, 2010
6.893
7.205
6.733
7.160
318,821
+0.12(+1.64%)
May 24, 2010
7.223
7.249
7.000
7.045
251,391
-0.15(-2.10%)
May 21, 2010
7.036
7.214
6.929
7.196
394,798
+0.06(+0.87%)
May 20, 2010
7.053
7.143
7.045
7.134
378,019
-0.18(-2.44%)
May 19, 2010
7.160
7.321
7.036
7.312
482,439
+0.15(+2.11%)
May 18, 2010
7.356
7.365
7.151
7.160
373,467
-0.08(-1.11%)
May 17, 2010
7.597
7.615
7.214
7.240
504,049
-0.31(-4.13%)
May 14, 2010
7.552
7.855
7.463
7.552
494,905
-0.25(-3.20%)
May 13, 2010
7.997
8.015
7.686
7.802
530,750
-0.20(-2.45%)
May 12, 2010
7.793
8.015
7.766
7.997
515,345
+0.28(+3.70%)
May 11, 2010
7.721
7.793
7.650
7.712
184,335
+0.16(+2.12%)
May 10, 2010
7.534
7.579
7.481
7.552
214,764
+0.20(+2.79%)
May 07, 2010
7.330
7.463
7.160
7.347
201,797
-0.07(-0.96%)
May 06, 2010
7.419
7.704
7.125
7.419
199,492
-0.04(-0.60%)
May 05, 2010
7.570
7.677
7.383
7.463
149,592
+0.06(+0.84%)
May 04, 2010
7.730
7.802
7.356
7.401
175,560
-0.46(-5.89%)
May 03, 2010
7.793
7.962
7.588
7.864
335,583
+0.12(+1.61%)
Apr 30, 2010
7.864
7.980
7.730
7.739
209,834
-0.10(-1.25%)
Apr 29, 2010
7.623
7.975
7.615
7.837
243,620
+0.21(+2.80%)
Apr 28, 2010
7.739
7.837
7.579
7.623
180,922
-0.12(-1.50%)
Apr 27, 2010
7.926
8.060
7.712
7.739
284,805
-0.20(-2.47%)
Apr 26, 2010
7.989
8.029
7.846
7.935
357,565
-0.04(-0.45%)
Apr 23, 2010
7.784
7.980
7.712
7.971
348,986
+0.21(+2.76%)
Apr 22, 2010
7.686
7.810
7.499
7.757
209,829
+0.03(+0.35%)
Apr 21, 2010
7.704
7.793
7.659
7.730
201,367
+0.04(+0.58%)
Apr 20, 2010
7.490
7.686
7.463
7.686
335,333
+0.25(+3.35%)
Apr 19, 2010
7.508
7.570
7.347
7.436
123,115
-0.07(-0.95%)
Apr 16, 2010
7.383
7.623
7.294
7.508
702,267
+0.12(+1.69%)
Apr 15, 2010
7.365
7.392
7.285
7.383
271,477
-0.01(-0.12%)
Apr 14, 2010
7.294
7.427
7.187
7.392
217,288
+0.12(+1.59%)
Apr 13, 2010
7.321
7.347
7.196
7.276
183,954
-0.08(-1.09%)
Apr 12, 2010
7.240
7.374
7.240
7.356
258,480
+0.09(+1.23%)
Apr 09, 2010
7.321
7.383
7.169
7.267
287,301
-0.09(-1.21%)
Apr 08, 2010
7.383
7.392
7.303
7.356
93,582
-0.03(-0.36%)
Apr 07, 2010
7.454
7.552
7.365
7.383
477,313
-0.10(-1.31%)
Apr 06, 2010
7.436
7.508
7.436
7.481
360,351
-0.01(-0.12%)
Apr 05, 2010
7.517
7.521
7.436
7.490
285,734
+0.02(+0.24%)
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
.