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
)
33.95
-0.27 (-0.79%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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 (%)
Apr 30, 2010
7.833
7.948
7.700
7.708
210,673
-0.10(-1.25%)
Apr 29, 2010
7.593
7.943
7.584
7.806
244,594
+0.21(+2.80%)
Apr 28, 2010
7.708
7.806
7.549
7.593
181,645
-0.12(-1.50%)
Apr 27, 2010
7.895
8.028
7.682
7.708
285,944
-0.20(-2.47%)
Apr 26, 2010
7.957
7.997
7.815
7.904
358,995
-0.04(-0.45%)
Apr 23, 2010
7.753
7.948
7.682
7.939
350,381
+0.21(+2.76%)
Apr 22, 2010
7.655
7.779
7.469
7.726
210,668
+0.03(+0.35%)
Apr 21, 2010
7.673
7.762
7.629
7.700
202,172
+0.04(+0.58%)
Apr 20, 2010
7.460
7.655
7.433
7.655
336,673
+0.25(+3.35%)
Apr 19, 2010
7.478
7.540
7.318
7.407
123,607
-0.07(-0.95%)
Apr 16, 2010
7.354
7.593
7.265
7.478
705,074
+0.12(+1.69%)
Apr 15, 2010
7.336
7.362
7.256
7.354
272,562
-0.01(-0.12%)
Apr 14, 2010
7.265
7.398
7.158
7.362
218,157
+0.12(+1.59%)
Apr 13, 2010
7.291
7.318
7.167
7.247
184,689
-0.08(-1.09%)
Apr 12, 2010
7.212
7.345
7.212
7.327
259,513
+0.09(+1.23%)
Apr 09, 2010
7.291
7.354
7.141
7.238
288,450
-0.09(-1.21%)
Apr 08, 2010
7.354
7.362
7.274
7.327
93,956
-0.03(-0.36%)
Apr 07, 2010
7.425
7.522
7.336
7.354
479,222
-0.10(-1.31%)
Apr 06, 2010
7.407
7.478
7.407
7.451
361,792
-0.01(-0.12%)
Apr 05, 2010
7.487
7.491
7.407
7.460
286,876
+0.02(+0.24%)
Apr 01, 2010
7.495
7.442
7.442
7.442
182,742
-0.04(-0.59%)
Mar 31, 2010
7.478
7.540
7.389
7.487
199,941
+0.00(+0.00%)
Mar 30, 2010
7.425
7.566
7.291
7.487
138,036
+0.09(+1.20%)
Mar 29, 2010
7.300
7.442
7.231
7.398
180,341
+0.10(+1.34%)
Mar 26, 2010
7.531
7.646
7.274
7.300
184,285
-0.22(-2.95%)
Mar 25, 2010
7.700
7.815
7.460
7.522
364,574
-0.16(-2.08%)
Mar 24, 2010
7.735
7.779
7.611
7.682
169,213
-0.08(-1.03%)
Mar 23, 2010
7.770
7.983
7.637
7.762
401,569
+0.04(+0.57%)
Mar 22, 2010
7.522
7.841
7.522
7.717
284,378
+0.18(+2.35%)
Mar 19, 2010
7.584
7.602
7.451
7.540
502,827
+0.00(+0.00%)
Mar 18, 2010
7.354
7.549
7.291
7.540
107,844
+0.15(+2.04%)
Mar 17, 2010
7.150
7.478
7.141
7.389
265,003
+0.21(+2.97%)
Mar 16, 2010
6.999
7.176
6.972
7.176
197,745
+0.20(+2.80%)
Mar 15, 2010
7.052
7.052
6.963
6.981
423,306
-0.18(-2.48%)
Mar 12, 2010
7.247
7.247
7.096
7.158
456,684
-0.09(-1.22%)
Mar 11, 2010
7.167
7.291
7.118
7.247
378,801
+0.04(+0.49%)
Mar 10, 2010
7.354
7.380
7.158
7.212
493,849
-0.16(-2.17%)
Mar 09, 2010
7.691
7.691
7.061
7.371
1,113,088
-0.38(-4.92%)
Mar 08, 2010
7.797
7.815
7.677
7.753
200,776
-0.02(-0.23%)
Mar 05, 2010
7.602
7.806
7.566
7.770
356,412
+0.19(+2.46%)
Mar 04, 2010
7.700
7.753
7.540
7.584
206,006
-0.10(-1.27%)
Mar 03, 2010
7.948
7.966
7.655
7.682
549,729
+0.17(+2.24%)
Mar 02, 2010
7.291
7.584
7.229
7.513
274,251
+0.21(+2.92%)
Mar 01, 2010
7.318
7.336
7.247
7.300
265,880
+0.04(+0.49%)
Feb 26, 2010
7.158
7.868
7.150
7.265
873,596
+0.09(+1.24%)
Feb 25, 2010
7.194
7.256
7.114
7.176
242,286
-0.08(-1.10%)
Feb 24, 2010
7.229
7.291
7.141
7.256
163,196
+0.03(+0.37%)
Feb 23, 2010
7.318
7.380
7.203
7.229
130,342
-0.12(-1.69%)
Feb 22, 2010
7.362
7.460
7.194
7.354
227,858
-0.01(-0.12%)
Feb 19, 2010
7.682
7.815
7.265
7.362
953,904
-0.44(-5.68%)
Feb 18, 2010
7.850
8.010
7.540
7.806
805,878
-0.04(-0.45%)
Feb 17, 2010
7.841
7.930
7.744
7.841
700,283
+0.03(+0.34%)
Feb 16, 2010
7.886
7.886
7.744
7.815
213,204
-0.03(-0.34%)
Feb 12, 2010
7.833
7.841
7.841
7.841
167,523
-0.05(-0.67%)
Feb 11, 2010
7.850
7.904
7.744
7.895
225,179
+0.00(+0.00%)
Feb 10, 2010
8.019
8.019
7.380
7.895
1,097,286
-0.19(-2.31%)
Feb 09, 2010
8.108
8.108
7.868
8.081
266,121
+0.04(+0.55%)
Feb 08, 2010
8.116
8.152
8.010
8.037
262,027
-0.12(-1.41%)
Feb 05, 2010
8.276
8.276
8.063
8.152
189,325
-0.12(-1.50%)
Feb 04, 2010
8.418
8.529
8.249
8.276
163,802
-0.23(-2.71%)
Feb 03, 2010
8.595
8.631
8.471
8.507
210,314
-0.15(-1.74%)
Feb 02, 2010
8.507
8.808
8.462
8.658
317,938
+0.12(+1.46%)
Feb 01, 2010
8.791
8.799
8.445
8.533
194,189
-0.26(-2.93%)
Jan 29, 2010
8.675
8.888
8.675
8.791
202,536
+0.12(+1.43%)
Jan 28, 2010
8.888
8.888
8.516
8.666
192,048
-0.23(-2.59%)
Jan 27, 2010
8.666
8.946
8.666
8.897
90,619
+0.14(+1.62%)
Jan 26, 2010
8.728
8.977
8.658
8.755
136,651
-0.03(-0.30%)
Jan 25, 2010
8.870
8.888
8.702
8.782
101,333
+0.00(+0.00%)
Jan 22, 2010
8.826
9.074
8.693
8.782
232,867
-0.04(-0.40%)
Jan 21, 2010
8.968
9.030
8.773
8.817
111,149
-0.16(-1.78%)
Jan 20, 2010
9.261
9.270
8.932
8.977
154,283
-0.34(-3.62%)
Jan 19, 2010
9.172
9.403
9.154
9.314
189,598
+0.12(+1.25%)
Jan 15, 2010
9.341
9.199
9.199
9.199
156,024
-0.12(-1.24%)
Jan 14, 2010
9.163
9.323
9.092
9.314
133,340
+0.10(+1.06%)
Jan 13, 2010
9.057
9.323
9.021
9.216
125,890
+0.17(+1.86%)
Jan 12, 2010
9.039
9.128
8.986
9.048
86,936
-0.09(-0.97%)
Jan 11, 2010
9.216
9.216
9.030
9.137
108,389
-0.02(-0.19%)
Jan 08, 2010
9.128
9.216
8.968
9.154
157,894
+0.02(+0.19%)
Jan 07, 2010
9.074
9.225
9.074
9.137
148,808
+0.04(+0.39%)
Jan 06, 2010
9.314
9.456
9.012
9.101
156,945
-0.27(-2.84%)
Jan 05, 2010
9.545
9.571
9.341
9.367
93,684
-0.17(-1.77%)
Jan 04, 2010
9.482
9.589
9.429
9.536
219,855
+0.12(+1.22%)
Dec 31, 2009
9.341
9.420
9.420
9.420
304,834
+0.06(+0.66%)
Dec 30, 2009
9.545
9.642
9.199
9.358
153,755
-0.20(-2.13%)
Dec 29, 2009
9.252
9.651
9.101
9.562
324,412
+0.29(+3.16%)
Dec 28, 2009
9.261
9.287
9.172
9.270
166,234
+0.02(+0.19%)
Dec 24, 2009
9.287
9.385
9.190
9.252
77,086
-0.04(-0.38%)
Dec 23, 2009
8.986
9.314
8.924
9.287
325,482
+0.39(+4.39%)
Dec 22, 2009
9.119
9.225
8.888
8.897
377,056
-0.20(-2.15%)
Dec 21, 2009
9.066
9.145
8.870
9.092
338,856
-0.02(-0.19%)
Dec 18, 2009
8.977
9.314
8.924
9.110
4,421,606
+0.21(+2.39%)
Dec 17, 2009
8.578
8.915
8.560
8.897
595,442
+0.20(+2.35%)
Dec 16, 2009
8.737
8.826
8.560
8.693
401,987
-0.01(-0.10%)
Dec 15, 2009
8.764
8.870
8.436
8.702
518,470
-0.01(-0.10%)
Dec 14, 2009
8.662
8.711
8.631
8.711
121,846
-0.03(-0.30%)
Dec 11, 2009
8.684
8.782
8.560
8.737
142,047
+0.04(+0.51%)
Dec 10, 2009
8.507
8.702
8.347
8.693
194,133
+0.13(+1.55%)
Dec 09, 2009
8.604
8.640
8.418
8.560
80,400
-0.05(-0.62%)
Dec 08, 2009
8.285
8.631
8.258
8.613
114,485
+0.26(+3.08%)
Dec 07, 2009
8.249
8.365
8.179
8.356
141,025
+0.12(+1.40%)
Dec 04, 2009
8.365
8.427
8.161
8.241
337,536
-0.13(-1.59%)
Dec 03, 2009
8.294
8.507
8.099
8.374
79,019
+0.13(+1.61%)
Dec 02, 2009
8.285
8.294
8.116
8.241
182,916
-0.06(-0.75%)
Dec 01, 2009
8.045
8.453
8.019
8.303
349,081
+0.27(+3.43%)
Nov 30, 2009
8.028
8.072
7.939
8.028
155,623
-0.01(-0.11%)
Nov 27, 2009
8.028
8.090
7.921
8.037
58,692
-0.16(-1.95%)
Nov 25, 2009
8.214
8.214
8.059
8.196
123,741
+0.01(+0.11%)
Nov 24, 2009
8.090
8.196
7.974
8.187
132,062
+0.04(+0.54%)
Nov 23, 2009
8.072
8.179
8.054
8.143
151,073
+0.04(+0.44%)
Nov 20, 2009
7.930
8.116
7.797
8.108
162,205
+0.14(+1.78%)
Nov 19, 2009
8.072
8.072
7.637
7.966
294,099
-0.20(-2.39%)
Nov 18, 2009
8.276
8.303
8.116
8.161
279,411
-0.12(-1.50%)
Nov 17, 2009
8.223
8.338
8.205
8.285
54,412
-0.05(-0.64%)
Nov 16, 2009
8.329
8.383
8.161
8.338
191,181
+0.01(+0.11%)
Nov 13, 2009
8.374
8.489
8.161
8.329
150,754
-0.31(-3.59%)
Nov 12, 2009
8.436
8.684
8.436
8.640
185,613
-0.01(-0.10%)
Nov 11, 2009
8.569
8.658
8.453
8.649
353,228
+0.03(+0.31%)
Nov 10, 2009
8.649
8.702
8.587
8.622
165,701
-0.04(-0.41%)
Nov 09, 2009
8.870
8.870
8.533
8.658
145,125
-0.12(-1.41%)
Nov 06, 2009
8.223
8.799
8.223
8.782
231,800
-0.09(-1.00%)
Nov 05, 2009
8.826
8.897
8.791
8.870
153,191
+0.10(+1.11%)
Nov 04, 2009
8.737
8.959
8.702
8.773
390,745
+0.21(+2.49%)
Nov 03, 2009
8.480
8.595
8.400
8.560
114,322
-0.08(-0.92%)
Nov 02, 2009
8.507
8.693
8.356
8.640
171,326
+0.04(+0.41%)
Oct 30, 2009
8.471
8.640
8.090
8.604
69,753
+0.06(+0.73%)
Oct 29, 2009
8.374
8.587
8.143
8.542
402,778
+0.13(+1.58%)
Oct 28, 2009
8.507
8.507
8.347
8.409
336,521
-0.12(-1.46%)
Oct 27, 2009
8.507
8.604
8.427
8.533
307,870
+0.02(+0.21%)
Oct 26, 2009
8.560
8.587
8.170
8.516
356,419
-0.06(-0.72%)
Oct 23, 2009
8.595
8.604
8.578
8.578
450,797
-0.05(-0.62%)
Oct 22, 2009
8.604
8.649
8.560
8.631
173,827
+0.03(+0.31%)
Oct 21, 2009
8.604
8.625
8.587
8.604
150,919
-0.04(-0.51%)
Oct 20, 2009
8.626
8.649
8.622
8.649
131,360
+0.02(+0.21%)
Oct 19, 2009
8.622
8.649
8.604
8.631
244,781
-0.03(-0.31%)
Oct 16, 2009
8.409
8.675
8.409
8.658
305,696
-0.01(-0.10%)
Oct 15, 2009
8.693
8.711
8.604
8.666
325,400
-0.01(-0.10%)
Oct 14, 2009
8.480
8.693
8.391
8.675
738,919
+0.03(+0.31%)
Oct 13, 2009
8.649
8.675
8.595
8.649
362,749
+0.00(+0.00%)
Oct 12, 2009
8.622
8.817
8.613
8.649
259,335
+0.00(+0.00%)
Oct 09, 2009
8.649
8.728
8.516
8.649
324,594
-0.03(-0.31%)
Oct 08, 2009
8.604
8.737
8.516
8.675
746,567
+0.03(+0.31%)
Oct 07, 2009
8.587
8.741
8.028
8.649
432,195
-0.04(-0.51%)
Oct 06, 2009
8.893
8.915
8.649
8.693
394,043
-0.17(-1.90%)
Oct 05, 2009
8.791
8.897
8.542
8.862
279,348
+0.00(+0.00%)
Oct 02, 2009
8.844
8.879
8.737
8.862
364,356
-0.01(-0.10%)
Oct 01, 2009
8.835
8.932
8.693
8.870
603,481
-0.06(-0.70%)
Sep 30, 2009
9.030
9.039
8.870
8.932
433,198
-0.02(-0.18%)
Sep 29, 2009
9.305
9.314
8.897
8.948
764,153
+0.08(+0.88%)
Sep 28, 2009
9.074
9.358
8.782
8.870
1,863,754
-0.08(-0.90%)
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
.