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
)
27.41
+0.02 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2011
6.918
7.007
6.846
6.944
243,338
+0.08(+1.17%)
Feb 25, 2011
6.820
6.953
6.802
6.864
214,848
+0.07(+1.05%)
Feb 24, 2011
6.793
6.811
6.713
6.793
251,335
+0.03(+0.39%)
Feb 23, 2011
6.659
6.775
6.642
6.766
259,988
+0.13(+2.01%)
Feb 22, 2011
6.713
6.740
6.615
6.633
239,697
-0.15(-2.23%)
Feb 18, 2011
6.900
6.909
6.731
6.784
431,154
-0.09(-1.30%)
Feb 17, 2011
6.855
6.909
6.793
6.873
384,427
+0.03(+0.39%)
Feb 16, 2011
6.633
6.900
6.633
6.846
493,584
+0.21(+3.22%)
Feb 15, 2011
6.562
6.686
6.521
6.633
315,249
+0.07(+1.09%)
Feb 14, 2011
6.481
6.579
6.437
6.562
486,569
+0.08(+1.24%)
Feb 11, 2011
6.277
6.499
6.268
6.481
463,408
+0.20(+3.12%)
Feb 10, 2011
6.214
6.286
6.205
6.286
411,981
+0.04(+0.57%)
Feb 09, 2011
6.339
6.375
6.197
6.250
226,505
-0.10(-1.54%)
Feb 08, 2011
6.544
6.766
6.312
6.348
848,122
+0.29(+4.85%)
Feb 07, 2011
6.081
6.116
6.001
6.054
220,912
-0.04(-0.58%)
Feb 04, 2011
6.179
6.188
6.036
6.090
135,500
-0.10(-1.58%)
Feb 03, 2011
6.045
6.205
5.947
6.188
192,875
+0.12(+1.91%)
Feb 02, 2011
6.232
6.259
6.063
6.072
154,214
-0.16(-2.57%)
Feb 01, 2011
6.027
6.241
5.998
6.232
181,682
+0.23(+3.86%)
Jan 31, 2011
5.974
6.081
5.965
6.001
139,230
+0.04(+0.60%)
Jan 28, 2011
6.152
6.232
5.965
5.965
241,963
-0.21(-3.46%)
Jan 27, 2011
6.232
6.259
6.170
6.179
212,167
-0.05(-0.86%)
Jan 26, 2011
6.268
6.294
6.214
6.232
369,754
-0.04(-0.57%)
Jan 25, 2011
6.277
6.312
6.241
6.268
451,610
-0.01(-0.14%)
Jan 24, 2011
6.250
6.499
6.223
6.277
332,593
+0.04(+0.57%)
Jan 21, 2011
6.464
6.579
6.205
6.241
598,093
+0.08(+1.30%)
Jan 20, 2011
6.241
6.383
6.143
6.161
189,882
-0.09(-1.42%)
Jan 19, 2011
6.410
6.410
6.232
6.250
191,937
-0.16(-2.50%)
Jan 18, 2011
6.410
6.464
6.312
6.410
128,179
-0.02(-0.28%)
Jan 14, 2011
6.437
6.481
6.383
6.428
124,852
+0.00(+0.00%)
Jan 13, 2011
6.428
6.499
6.383
6.428
118,197
-0.03(-0.41%)
Jan 12, 2011
6.526
6.535
6.312
6.455
215,295
-0.03(-0.41%)
Jan 11, 2011
6.615
6.615
6.473
6.481
138,015
-0.04(-0.55%)
Jan 10, 2011
6.357
6.535
6.259
6.517
217,500
+0.13(+2.09%)
Jan 07, 2011
6.259
6.410
6.197
6.383
258,062
+0.15(+2.43%)
Jan 06, 2011
6.259
6.366
6.196
6.232
223,408
-0.04(-0.71%)
Jan 05, 2011
6.268
6.357
6.259
6.277
221,984
+0.01(+0.14%)
Jan 04, 2011
6.455
6.499
6.259
6.268
259,627
-0.15(-2.36%)
Jan 03, 2011
6.544
6.544
6.383
6.419
263,378
-0.09(-1.37%)
Dec 31, 2010
6.481
6.562
6.437
6.508
230,009
-0.01(-0.14%)
Dec 30, 2010
6.526
6.544
6.517
6.517
103,747
+0.00(+0.00%)
Dec 29, 2010
6.508
6.579
6.499
6.517
54,976
+0.04(+0.69%)
Dec 28, 2010
6.481
6.517
6.410
6.473
102,924
-0.02(-0.27%)
Dec 27, 2010
6.481
6.570
6.464
6.490
155,407
+0.02(+0.28%)
Dec 23, 2010
6.499
6.562
6.464
6.473
215,991
-0.04(-0.55%)
Dec 22, 2010
6.428
6.553
6.401
6.508
307,916
+0.11(+1.67%)
Dec 21, 2010
6.321
6.428
6.286
6.401
375,663
+0.08(+1.27%)
Dec 20, 2010
6.294
6.348
6.232
6.321
295,058
+0.03(+0.42%)
Dec 17, 2010
6.277
6.303
6.152
6.294
427,408
+0.04(+0.57%)
Dec 16, 2010
6.152
6.286
6.099
6.259
388,940
+0.12(+2.03%)
Dec 15, 2010
6.001
6.232
6.001
6.134
314,896
+0.14(+2.38%)
Dec 14, 2010
5.823
6.063
5.796
5.992
284,742
+0.20(+3.38%)
Dec 13, 2010
5.983
6.010
5.796
5.796
846,907
-0.18(-2.98%)
Dec 10, 2010
5.787
5.974
5.742
5.974
601,525
+0.21(+3.71%)
Dec 09, 2010
5.645
5.778
5.538
5.760
258,774
+0.18(+3.19%)
Dec 08, 2010
5.627
5.671
5.564
5.582
290,896
-0.01(-0.16%)
Dec 07, 2010
5.778
5.787
5.591
5.591
2,250,266
-0.14(-2.48%)
Dec 06, 2010
5.716
5.787
5.653
5.734
360,695
-0.01(-0.15%)
Dec 03, 2010
5.662
5.778
5.653
5.742
285,588
+0.05(+0.94%)
Dec 02, 2010
5.502
5.707
5.502
5.689
311,695
+0.18(+3.23%)
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
.