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 31, 2011
5.976
6.083
5.967
6.003
139,187
+0.04(+0.60%)
Jan 28, 2011
6.154
6.234
5.967
5.967
241,886
-0.21(-3.46%)
Jan 27, 2011
6.234
6.261
6.172
6.181
212,100
-0.05(-0.86%)
Jan 26, 2011
6.270
6.296
6.216
6.234
369,637
-0.04(-0.57%)
Jan 25, 2011
6.279
6.314
6.243
6.270
451,468
-0.01(-0.14%)
Jan 24, 2011
6.252
6.501
6.225
6.279
332,489
+0.04(+0.57%)
Jan 21, 2011
6.466
6.581
6.207
6.243
597,905
+0.08(+1.30%)
Jan 20, 2011
6.243
6.386
6.145
6.163
189,822
-0.09(-1.42%)
Jan 19, 2011
6.412
6.412
6.234
6.252
191,877
-0.16(-2.50%)
Jan 18, 2011
6.412
6.466
6.314
6.412
128,139
-0.02(-0.28%)
Jan 14, 2011
6.439
6.483
6.386
6.430
124,813
+0.00(+0.00%)
Jan 13, 2011
6.430
6.501
6.386
6.430
118,160
-0.03(-0.41%)
Jan 12, 2011
6.528
6.537
6.314
6.457
215,228
-0.03(-0.41%)
Jan 11, 2011
6.617
6.617
6.475
6.483
137,972
-0.04(-0.55%)
Jan 10, 2011
6.359
6.537
6.261
6.519
217,432
+0.13(+2.09%)
Jan 07, 2011
6.261
6.412
6.198
6.386
257,980
+0.15(+2.43%)
Jan 06, 2011
6.261
6.368
6.198
6.234
223,338
-0.04(-0.71%)
Jan 05, 2011
6.270
6.359
6.261
6.279
221,914
+0.01(+0.14%)
Jan 04, 2011
6.457
6.501
6.261
6.270
259,546
-0.15(-2.36%)
Jan 03, 2011
6.546
6.546
6.386
6.421
263,295
-0.09(-1.37%)
Dec 31, 2010
6.483
6.564
6.439
6.510
229,937
-0.01(-0.14%)
Dec 30, 2010
6.528
6.546
6.519
6.519
103,714
+0.00(+0.00%)
Dec 29, 2010
6.510
6.581
6.501
6.519
54,959
+0.04(+0.69%)
Dec 28, 2010
6.483
6.519
6.412
6.475
102,891
-0.02(-0.27%)
Dec 27, 2010
6.483
6.573
6.466
6.492
155,358
+0.02(+0.28%)
Dec 23, 2010
6.501
6.564
6.466
6.475
215,923
-0.04(-0.55%)
Dec 22, 2010
6.430
6.555
6.403
6.510
307,819
+0.11(+1.67%)
Dec 21, 2010
6.323
6.430
6.288
6.403
375,544
+0.08(+1.27%)
Dec 20, 2010
6.296
6.350
6.234
6.323
294,965
+0.03(+0.42%)
Dec 17, 2010
6.279
6.305
6.154
6.296
427,273
+0.04(+0.57%)
Dec 16, 2010
6.154
6.288
6.101
6.261
388,818
+0.12(+2.03%)
Dec 15, 2010
6.003
6.234
6.003
6.136
314,797
+0.14(+2.38%)
Dec 14, 2010
5.824
6.065
5.798
5.994
284,653
+0.20(+3.38%)
Dec 13, 2010
5.985
6.011
5.798
5.798
846,640
-0.18(-2.98%)
Dec 10, 2010
5.789
5.976
5.744
5.976
601,335
+0.21(+3.71%)
Dec 09, 2010
5.646
5.780
5.539
5.762
258,692
+0.18(+3.19%)
Dec 08, 2010
5.628
5.673
5.566
5.584
290,805
-0.01(-0.16%)
Dec 07, 2010
5.780
5.789
5.593
5.593
2,249,557
-0.14(-2.48%)
Dec 06, 2010
5.718
5.789
5.655
5.735
360,581
-0.01(-0.16%)
Dec 03, 2010
5.664
5.780
5.655
5.744
285,498
+0.05(+0.94%)
Dec 02, 2010
5.504
5.709
5.504
5.691
311,597
+0.18(+3.23%)
Dec 01, 2010
5.611
5.655
5.495
5.513
590,755
+0.00(+0.00%)
Nov 30, 2010
5.433
5.566
5.375
5.513
1,251,318
+0.01(+0.16%)
Nov 29, 2010
5.397
5.539
5.299
5.504
278,489
+0.07(+1.31%)
Nov 26, 2010
5.344
5.477
5.335
5.433
328,242
+0.07(+1.33%)
Nov 24, 2010
5.263
5.361
5.361
5.361
425,559
+0.16(+3.08%)
Nov 23, 2010
5.112
5.272
5.041
5.201
448,217
+0.07(+1.39%)
Nov 22, 2010
5.584
5.646
5.005
5.130
1,704,846
-0.47(-8.43%)
Nov 19, 2010
5.557
5.620
5.531
5.602
256,617
+0.04(+0.80%)
Nov 18, 2010
5.584
5.584
5.459
5.557
461,287
+0.10(+1.79%)
Nov 17, 2010
5.522
5.628
5.450
5.459
1,548,395
-0.04(-0.65%)
Nov 16, 2010
5.522
5.548
5.388
5.495
575,785
-0.05(-0.96%)
Nov 15, 2010
5.548
5.646
5.486
5.548
507,510
+0.03(+0.48%)
Nov 12, 2010
5.548
5.628
5.504
5.522
411,552
-0.08(-1.43%)
Nov 11, 2010
5.655
5.664
5.522
5.602
831,437
-0.08(-1.41%)
Nov 10, 2010
5.611
5.735
5.548
5.682
614,397
+0.09(+1.59%)
Nov 09, 2010
5.691
5.744
5.433
5.593
1,155,421
-0.11(-1.87%)
Nov 08, 2010
5.807
6.011
5.575
5.700
1,021,948
-0.08(-1.39%)
Nov 05, 2010
6.181
6.181
5.361
5.780
2,049,217
-0.68(-10.48%)
Nov 04, 2010
6.644
6.644
6.341
6.457
515,984
-0.08(-1.23%)
Nov 03, 2010
6.617
6.617
6.466
6.537
127,739
-0.04(-0.68%)
Nov 02, 2010
6.510
6.635
6.457
6.581
187,796
+0.10(+1.51%)
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
.