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
)
35.00
-0.36 (-1.02%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 31, 2014
9.820
9.929
9.766
9.775
908,375
-0.17(-1.73%)
Jan 30, 2014
9.929
9.992
9.856
9.947
662,537
+0.04(+0.37%)
Jan 29, 2014
9.739
9.992
9.684
9.911
724,903
+0.05(+0.46%)
Jan 28, 2014
9.874
9.902
9.675
9.865
1,002,447
-0.04(-0.37%)
Jan 27, 2014
10.07
10.07
9.865
9.902
807,893
-0.14(-1.44%)
Jan 24, 2014
9.983
10.07
9.960
10.05
773,710
+0.01(+0.09%)
Jan 23, 2014
10.06
10.08
9.931
10.04
865,058
-0.05(-0.54%)
Jan 22, 2014
10.10
10.17
10.02
10.09
434,238
+0.00(+0.00%)
Jan 21, 2014
10.43
10.44
9.974
10.09
929,792
-0.26(-2.54%)
Jan 17, 2014
10.35
10.35
10.35
10.35
633,534
-0.04(-0.35%)
Jan 16, 2014
10.36
10.45
10.24
10.39
1,256,163
+0.09(+0.88%)
Jan 15, 2014
10.24
10.46
10.19
10.30
1,846,802
+0.06(+0.62%)
Jan 14, 2014
10.11
10.27
10.02
10.24
1,797,772
+0.20(+1.98%)
Jan 13, 2014
10.00
10.07
9.829
10.04
2,186,749
+0.48(+5.02%)
Jan 10, 2014
10.05
10.05
9.304
9.558
3,389,859
-0.76(-7.37%)
Jan 09, 2014
10.21
10.35
10.15
10.32
1,843,052
+0.13(+1.24%)
Jan 08, 2014
10.05
10.28
9.965
10.19
2,145,239
+0.15(+1.53%)
Jan 07, 2014
9.929
10.06
9.929
10.04
1,114,344
+0.11(+1.09%)
Jan 06, 2014
10.14
10.14
9.818
9.929
971,716
-0.14(-1.44%)
Jan 03, 2014
10.16
10.27
10.05
10.07
967,686
-0.10(-0.98%)
Jan 02, 2014
10.53
10.53
10.15
10.17
1,183,154
-0.33(-3.19%)
Dec 31, 2013
10.60
10.51
10.51
10.51
1,015,268
-0.07(-0.68%)
Dec 30, 2013
10.59
10.76
10.44
10.58
1,129,867
+0.01(+0.09%)
Dec 27, 2013
10.37
10.61
10.31
10.57
839,172
+0.25(+2.46%)
Dec 26, 2013
10.12
10.34
10.09
10.32
954,317
+0.25(+2.52%)
Dec 24, 2013
9.883
10.13
9.883
10.06
563,363
+0.00(+0.00%)
Dec 23, 2013
9.929
10.18
9.843
10.06
2,072,923
+0.10(+1.00%)
Dec 20, 2013
9.512
9.965
9.476
9.965
3,549,370
+0.52(+5.46%)
Dec 19, 2013
9.377
9.458
9.241
9.449
1,709,600
+0.06(+0.68%)
Dec 18, 2013
9.087
9.422
9.033
9.386
1,981,850
+0.34(+3.80%)
Dec 17, 2013
9.069
9.105
8.915
9.042
1,121,000
-0.03(-0.30%)
Dec 16, 2013
8.870
9.078
8.797
9.069
1,200,259
+0.26(+2.98%)
Dec 13, 2013
8.879
9.015
8.711
8.806
1,114,050
-0.07(-0.82%)
Dec 12, 2013
9.431
9.449
8.834
8.879
2,183,481
-0.59(-6.21%)
Dec 11, 2013
8.091
9.530
8.046
9.467
7,357,584
+1.45(+18.06%)
Dec 10, 2013
7.838
8.028
7.775
8.019
1,073,748
+0.20(+2.55%)
Dec 09, 2013
7.820
7.865
7.702
7.820
700,419
+0.03(+0.35%)
Dec 06, 2013
7.747
7.847
7.723
7.793
1,057,205
+0.09(+1.17%)
Dec 05, 2013
7.747
7.766
7.630
7.702
1,874,097
-0.06(-0.82%)
Dec 04, 2013
7.702
7.906
7.695
7.766
1,373,315
+0.05(+0.70%)
Dec 03, 2013
7.693
7.802
7.648
7.711
2,755,945
+0.02(+0.24%)
Dec 02, 2013
7.856
7.874
7.648
7.693
1,181,286
-0.14(-1.85%)
Nov 29, 2013
7.784
7.910
7.784
7.838
393,279
+0.08(+1.05%)
Nov 27, 2013
7.784
7.829
7.702
7.757
939,930
-0.04(-0.46%)
Nov 26, 2013
7.630
7.883
7.630
7.793
1,869,839
+0.01(+0.12%)
Nov 25, 2013
7.747
7.838
7.693
7.784
756,533
+0.02(+0.23%)
Nov 22, 2013
7.766
7.784
7.657
7.766
693,632
+0.01(+0.12%)
Nov 21, 2013
7.729
7.811
7.693
7.757
532,086
+0.03(+0.35%)
Nov 20, 2013
7.729
7.784
7.693
7.729
351,994
+0.02(+0.23%)
Nov 19, 2013
7.793
7.793
7.648
7.711
348,059
-0.07(-0.93%)
Nov 18, 2013
7.784
7.883
7.738
7.784
593,180
+0.00(+0.00%)
Nov 15, 2013
7.747
7.802
7.666
7.784
537,748
+0.02(+0.23%)
Nov 14, 2013
7.775
7.856
7.648
7.766
792,269
+0.15(+2.02%)
Nov 12, 2013
7.666
7.675
7.548
7.612
691,442
+0.00(+0.00%)
Nov 11, 2013
7.603
7.639
7.576
7.612
464,866
+0.02(+0.24%)
Nov 08, 2013
7.485
7.630
7.476
7.594
651,665
+0.10(+1.33%)
Nov 07, 2013
7.521
7.585
7.476
7.494
1,118,189
+0.01(+0.12%)
Nov 06, 2013
7.539
7.552
7.413
7.485
843,565
-0.04(-0.59%)
Nov 05, 2013
7.771
7.780
7.521
7.530
678,894
-0.25(-3.22%)
Nov 04, 2013
7.691
7.816
7.557
7.780
642,293
+0.09(+1.16%)
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
.