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 (%)
Mar 30, 2012
6.989
7.096
6.793
6.846
804,732
-0.36(-4.94%)
Mar 29, 2012
7.194
7.292
7.140
7.203
336,869
-0.05(-0.74%)
Mar 28, 2012
7.390
7.398
7.211
7.256
264,140
-0.12(-1.69%)
Mar 27, 2012
7.452
7.514
7.354
7.381
358,266
-0.04(-0.48%)
Mar 26, 2012
7.354
7.523
7.309
7.416
320,392
+0.11(+1.46%)
Mar 23, 2012
7.149
7.390
7.149
7.309
354,726
+0.18(+2.50%)
Mar 22, 2012
7.060
7.180
6.980
7.131
1,339,196
+0.04(+0.50%)
Mar 21, 2012
7.238
7.238
7.078
7.096
412,319
-0.12(-1.60%)
Mar 20, 2012
7.425
7.434
7.203
7.211
251,795
-0.24(-3.23%)
Mar 19, 2012
7.363
7.505
7.301
7.452
243,998
+0.09(+1.21%)
Mar 16, 2012
7.452
7.487
7.309
7.363
529,261
-0.08(-1.08%)
Mar 15, 2012
7.505
7.532
7.372
7.443
227,869
+0.00(+0.00%)
Mar 14, 2012
7.621
7.637
7.434
7.443
307,313
-0.18(-2.34%)
Mar 13, 2012
7.737
7.763
7.550
7.621
230,914
-0.07(-0.93%)
Mar 12, 2012
7.808
7.808
7.568
7.692
279,427
-0.13(-1.71%)
Mar 09, 2012
7.541
7.904
7.528
7.826
396,825
+0.28(+3.66%)
Mar 08, 2012
7.292
7.577
7.256
7.550
273,356
+0.29(+4.05%)
Mar 07, 2012
7.283
7.336
7.194
7.256
328,671
+0.04(+0.49%)
Mar 06, 2012
7.327
7.363
7.211
7.220
239,086
-0.21(-2.87%)
Mar 05, 2012
7.381
7.452
7.283
7.434
130,285
+0.04(+0.48%)
Mar 02, 2012
7.479
7.514
7.372
7.398
347,716
-0.08(-1.07%)
Mar 01, 2012
7.514
7.581
7.381
7.479
276,981
-0.02(-0.24%)
Feb 29, 2012
7.550
7.674
7.443
7.496
471,679
-0.01(-0.12%)
Feb 28, 2012
7.487
7.603
7.452
7.505
327,797
+0.03(+0.36%)
Feb 27, 2012
7.452
7.541
7.267
7.479
326,448
+0.01(+0.12%)
Feb 24, 2012
7.398
7.897
7.398
7.470
656,253
+0.21(+2.94%)
Feb 23, 2012
7.096
7.292
7.051
7.256
310,694
+0.16(+2.26%)
Feb 22, 2012
6.962
7.167
6.944
7.096
268,592
+0.13(+1.92%)
Feb 21, 2012
7.007
7.096
6.891
6.962
254,724
-0.06(-0.89%)
Feb 17, 2012
7.122
7.122
6.891
7.025
266,774
-0.10(-1.37%)
Feb 16, 2012
6.864
7.131
6.633
7.122
483,379
+0.04(+0.50%)
Feb 15, 2012
7.434
7.443
7.060
7.087
447,313
-0.33(-4.44%)
Feb 14, 2012
7.479
7.479
7.363
7.416
201,455
-0.08(-1.07%)
Feb 13, 2012
7.568
7.594
7.372
7.496
221,545
+0.02(+0.24%)
Feb 10, 2012
7.461
7.550
7.381
7.479
148,936
-0.07(-0.94%)
Feb 09, 2012
7.630
7.630
7.505
7.550
162,438
-0.05(-0.70%)
Feb 08, 2012
7.594
7.657
7.470
7.603
186,161
+0.05(+0.71%)
Feb 07, 2012
7.568
7.639
7.470
7.550
187,526
-0.04(-0.47%)
Feb 06, 2012
7.657
7.657
7.479
7.585
195,440
-0.07(-0.93%)
Feb 03, 2012
7.648
7.732
7.514
7.657
292,641
+0.13(+1.78%)
Feb 02, 2012
7.479
7.523
7.372
7.523
270,289
+0.08(+1.08%)
Feb 01, 2012
7.434
7.710
7.372
7.443
373,660
+0.06(+0.84%)
Jan 31, 2012
7.398
7.452
7.292
7.381
204,106
+0.04(+0.48%)
Jan 30, 2012
7.283
7.416
7.238
7.345
276,039
-0.03(-0.36%)
Jan 27, 2012
7.345
7.514
7.327
7.372
323,238
+0.01(+0.12%)
Jan 26, 2012
7.354
7.425
7.283
7.363
363,263
+0.04(+0.49%)
Jan 25, 2012
7.274
7.398
7.176
7.327
251,669
+0.06(+0.86%)
Jan 24, 2012
7.176
7.301
7.149
7.265
317,634
+0.06(+0.87%)
Jan 23, 2012
7.256
7.309
7.131
7.203
265,758
-0.04(-0.61%)
Jan 20, 2012
7.247
7.336
7.211
7.247
286,862
+0.02(+0.25%)
Jan 19, 2012
7.220
7.265
7.131
7.229
204,912
+0.04(+0.50%)
Jan 18, 2012
7.158
7.256
7.087
7.194
318,168
+0.04(+0.62%)
Jan 17, 2012
7.292
7.292
7.096
7.149
297,657
-0.07(-0.99%)
Jan 13, 2012
7.114
7.247
7.025
7.220
268,901
-0.01(-0.12%)
Jan 12, 2012
7.292
7.363
7.062
7.229
2,677,311
-0.04(-0.61%)
Jan 11, 2012
7.309
7.425
7.274
7.274
314,360
-0.04(-0.49%)
Jan 10, 2012
7.728
7.728
7.283
7.309
346,113
-0.34(-4.42%)
Jan 09, 2012
7.799
7.826
7.550
7.648
242,663
-0.14(-1.83%)
Jan 06, 2012
7.772
7.835
7.594
7.790
457,620
+0.03(+0.34%)
Jan 05, 2012
7.674
7.835
7.594
7.763
312,122
+0.02(+0.23%)
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
.