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
)
34.08
+0.37 (+1.10%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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 26, 2010
7.185
7.897
7.176
7.292
870,392
+0.09(+1.24%)
Feb 25, 2010
7.220
7.282
7.140
7.203
241,398
-0.08(-1.10%)
Feb 24, 2010
7.256
7.318
7.167
7.283
162,598
+0.03(+0.37%)
Feb 23, 2010
7.345
7.407
7.229
7.256
129,864
-0.12(-1.69%)
Feb 22, 2010
7.390
7.487
7.220
7.381
227,023
-0.01(-0.12%)
Feb 19, 2010
7.710
7.844
7.292
7.390
950,405
-0.45(-5.68%)
Feb 18, 2010
7.879
8.039
7.568
7.835
802,922
-0.04(-0.45%)
Feb 17, 2010
7.870
7.959
7.772
7.870
697,714
+0.03(+0.34%)
Feb 16, 2010
7.915
7.915
7.772
7.844
212,422
-0.03(-0.34%)
Feb 12, 2010
7.861
7.870
7.870
7.870
166,909
-0.05(-0.67%)
Feb 11, 2010
7.879
7.933
7.772
7.924
224,353
+0.00(+0.00%)
Feb 10, 2010
8.048
8.048
7.407
7.924
1,093,262
-0.19(-2.31%)
Feb 09, 2010
8.137
8.137
7.897
8.111
265,145
+0.04(+0.55%)
Feb 08, 2010
8.146
8.182
8.039
8.066
261,066
-0.12(-1.41%)
Feb 05, 2010
8.307
8.307
8.093
8.182
188,630
-0.12(-1.50%)
Feb 04, 2010
8.449
8.560
8.280
8.307
163,201
-0.23(-2.71%)
Feb 03, 2010
8.627
8.663
8.502
8.538
209,542
-0.15(-1.74%)
Feb 02, 2010
8.538
8.841
8.494
8.689
316,772
+0.12(+1.46%)
Feb 01, 2010
8.823
8.832
8.476
8.565
193,477
-0.26(-2.93%)
Jan 29, 2010
8.707
8.921
8.707
8.823
201,793
+0.12(+1.43%)
Jan 28, 2010
8.921
8.921
8.547
8.698
191,344
-0.23(-2.59%)
Jan 27, 2010
8.698
8.979
8.698
8.930
90,287
+0.14(+1.62%)
Jan 26, 2010
8.761
9.010
8.689
8.787
136,149
-0.03(-0.30%)
Jan 25, 2010
8.903
8.921
8.734
8.814
100,961
+0.00(+0.00%)
Jan 22, 2010
8.859
9.108
8.725
8.814
232,013
-0.04(-0.40%)
Jan 21, 2010
9.001
9.063
8.805
8.850
110,741
-0.16(-1.78%)
Jan 20, 2010
9.295
9.304
8.965
9.010
153,718
-0.34(-3.62%)
Jan 19, 2010
9.206
9.437
9.188
9.348
188,902
+0.12(+1.25%)
Jan 15, 2010
9.375
9.232
9.232
9.232
155,452
-0.12(-1.24%)
Jan 14, 2010
9.197
9.357
9.126
9.348
132,851
+0.10(+1.06%)
Jan 13, 2010
9.090
9.357
9.054
9.250
125,428
+0.17(+1.86%)
Jan 12, 2010
9.072
9.161
9.019
9.081
86,617
-0.09(-0.97%)
Jan 11, 2010
9.250
9.250
9.063
9.170
107,992
-0.02(-0.19%)
Jan 08, 2010
9.161
9.250
9.001
9.188
157,315
+0.02(+0.19%)
Jan 07, 2010
9.108
9.259
9.108
9.170
148,262
+0.04(+0.39%)
Jan 06, 2010
9.348
9.491
9.046
9.135
156,369
-0.27(-2.84%)
Jan 05, 2010
9.580
9.606
9.375
9.402
93,341
-0.17(-1.77%)
Jan 04, 2010
9.517
9.624
9.464
9.571
219,049
+0.12(+1.22%)
Dec 31, 2009
9.375
9.455
9.455
9.455
303,716
+0.06(+0.66%)
Dec 30, 2009
9.580
9.678
9.232
9.393
153,191
-0.20(-2.13%)
Dec 29, 2009
9.286
9.687
9.135
9.597
323,222
+0.29(+3.16%)
Dec 28, 2009
9.295
9.322
9.206
9.304
165,625
+0.02(+0.19%)
Dec 24, 2009
9.322
9.419
9.224
9.286
76,803
-0.04(-0.38%)
Dec 23, 2009
9.019
9.348
8.956
9.322
324,288
+0.39(+4.39%)
Dec 22, 2009
9.152
9.259
8.921
8.930
375,673
-0.20(-2.15%)
Dec 21, 2009
9.099
9.179
8.903
9.126
337,613
-0.02(-0.19%)
Dec 18, 2009
9.010
9.348
8.956
9.143
4,405,388
+0.21(+2.39%)
Dec 17, 2009
8.609
8.948
8.591
8.930
593,258
+0.20(+2.35%)
Dec 16, 2009
8.770
8.859
8.591
8.725
400,513
-0.01(-0.10%)
Dec 15, 2009
8.796
8.903
8.467
8.734
516,568
-0.01(-0.10%)
Dec 14, 2009
8.694
8.743
8.663
8.743
121,399
-0.03(-0.30%)
Dec 11, 2009
8.716
8.814
8.591
8.770
141,526
+0.04(+0.51%)
Dec 10, 2009
8.538
8.734
8.378
8.725
193,421
+0.13(+1.55%)
Dec 09, 2009
8.636
8.672
8.449
8.591
80,105
-0.05(-0.62%)
Dec 08, 2009
8.315
8.663
8.289
8.645
114,065
+0.26(+3.08%)
Dec 07, 2009
8.280
8.396
8.209
8.387
140,507
+0.12(+1.40%)
Dec 04, 2009
8.396
8.458
8.191
8.271
336,298
-0.13(-1.59%)
Dec 03, 2009
8.324
8.538
8.128
8.404
78,729
+0.13(+1.61%)
Dec 02, 2009
8.315
8.324
8.146
8.271
182,245
-0.06(-0.75%)
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
.