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 (%)
Jul 31, 2012
9.796
9.796
9.476
9.485
317,805
-0.36(-3.62%)
Jul 30, 2012
10.08
10.08
9.805
9.841
147,067
-0.17(-1.69%)
Jul 27, 2012
9.912
10.07
9.788
10.01
288,247
+0.16(+1.63%)
Jul 26, 2012
9.912
9.975
9.743
9.850
287,332
+0.06(+0.64%)
Jul 25, 2012
9.930
10.08
9.788
9.788
417,407
-0.12(-1.17%)
Jul 24, 2012
9.752
9.903
9.661
9.903
370,380
+0.15(+1.55%)
Jul 23, 2012
9.654
9.886
9.494
9.752
256,600
-0.05(-0.55%)
Jul 20, 2012
10.12
10.19
9.788
9.805
460,538
-0.40(-3.93%)
Jul 19, 2012
9.992
10.24
9.992
10.21
399,117
+0.24(+2.41%)
Jul 18, 2012
9.378
10.24
9.378
9.966
767,027
+0.53(+5.67%)
Jul 17, 2012
9.583
9.609
9.396
9.431
628,410
-0.12(-1.30%)
Jul 16, 2012
9.449
9.663
9.146
9.556
308,009
-0.01(-0.09%)
Jul 13, 2012
9.761
9.814
9.538
9.565
399,860
-0.13(-1.38%)
Jul 12, 2012
9.583
9.850
9.476
9.698
346,351
+0.02(+0.18%)
Jul 11, 2012
9.396
9.707
9.360
9.681
398,710
+0.27(+2.84%)
Jul 10, 2012
9.467
9.565
9.235
9.413
275,281
+0.02(+0.19%)
Jul 09, 2012
9.333
9.485
9.253
9.396
286,902
+0.06(+0.67%)
Jul 06, 2012
9.485
9.574
9.289
9.333
379,090
-0.21(-2.24%)
Jul 05, 2012
9.164
9.578
9.164
9.547
436,309
+0.30(+3.28%)
Jul 03, 2012
9.351
9.378
9.075
9.244
547,111
-0.04(-0.48%)
Jul 02, 2012
9.013
9.307
8.870
9.289
391,220
+0.28(+3.17%)
Jun 29, 2012
9.048
9.129
8.950
9.004
433,377
+0.13(+1.51%)
Jun 28, 2012
8.772
8.959
8.683
8.870
414,815
+0.01(+0.10%)
Jun 27, 2012
8.799
8.995
8.737
8.861
276,439
+0.04(+0.40%)
Jun 26, 2012
8.763
8.870
8.576
8.826
348,094
+0.07(+0.81%)
Jun 25, 2012
8.621
8.763
8.532
8.754
316,440
+0.07(+0.82%)
Jun 22, 2012
8.505
8.763
8.478
8.683
1,246,730
+0.25(+2.96%)
Jun 21, 2012
8.630
8.701
8.425
8.434
524,299
-0.20(-2.37%)
Jun 20, 2012
8.630
8.772
8.603
8.639
315,419
-0.03(-0.31%)
Jun 19, 2012
8.639
8.835
8.585
8.665
359,617
+0.05(+0.62%)
Jun 18, 2012
8.514
8.628
8.443
8.612
258,091
+0.04(+0.42%)
Jun 15, 2012
8.648
8.648
8.469
8.576
369,771
-0.05(-0.62%)
Jun 14, 2012
8.434
8.710
8.372
8.630
254,160
+0.20(+2.32%)
Jun 13, 2012
8.452
8.576
8.336
8.434
328,071
+0.00(+0.00%)
Jun 12, 2012
8.541
8.612
8.363
8.434
213,861
-0.07(-0.84%)
Jun 11, 2012
8.772
8.799
8.505
8.505
304,737
-0.18(-2.05%)
Jun 08, 2012
8.639
8.817
8.523
8.683
433,040
-0.02(-0.20%)
Jun 07, 2012
8.380
8.710
7.944
8.701
1,041,442
+0.38(+4.60%)
Jun 06, 2012
8.300
8.398
8.202
8.318
503,751
+0.10(+1.19%)
Jun 05, 2012
8.158
8.291
8.051
8.220
541,983
+0.01(+0.11%)
Jun 04, 2012
8.095
8.229
8.015
8.211
510,862
+0.13(+1.65%)
Jun 01, 2012
8.078
8.207
7.980
8.078
451,820
-0.15(-1.84%)
May 31, 2012
8.220
8.229
8.122
8.229
788,495
+0.00(+0.00%)
May 30, 2012
8.149
8.238
8.069
8.229
447,280
+0.00(+0.00%)
May 29, 2012
8.238
8.238
8.131
8.229
387,588
+0.08(+0.98%)
May 25, 2012
8.158
8.202
8.060
8.149
224,480
+0.01(+0.11%)
May 24, 2012
8.158
8.238
8.095
8.140
438,884
+0.01(+0.11%)
May 23, 2012
7.989
8.282
7.864
8.131
777,666
+0.05(+0.66%)
May 22, 2012
8.024
8.087
7.953
8.078
477,577
+0.04(+0.44%)
May 21, 2012
8.024
8.060
7.864
8.042
214,436
+0.03(+0.33%)
May 18, 2012
7.980
8.051
7.899
8.015
398,815
+0.03(+0.33%)
May 17, 2012
8.060
8.122
7.980
7.989
280,300
-0.08(-0.99%)
May 16, 2012
8.069
8.238
8.006
8.069
370,960
+0.05(+0.67%)
May 15, 2012
8.006
8.113
8.006
8.015
344,480
-0.01(-0.11%)
May 14, 2012
8.015
8.087
7.855
8.024
307,248
-0.16(-1.96%)
May 11, 2012
8.140
8.238
8.095
8.184
385,146
-0.04(-0.43%)
May 10, 2012
8.095
8.238
8.024
8.220
501,487
+0.19(+2.33%)
May 09, 2012
7.997
8.078
7.908
8.033
389,258
-0.05(-0.66%)
May 08, 2012
7.908
8.104
7.842
8.087
642,318
+0.12(+1.45%)
May 07, 2012
7.427
8.015
7.410
7.971
620,543
+0.50(+6.67%)
May 04, 2012
7.392
7.615
7.169
7.472
647,378
-0.19(-2.44%)
May 03, 2012
7.739
7.864
7.623
7.659
507,586
-0.06(-0.81%)
May 02, 2012
7.704
7.828
7.650
7.721
442,631
+0.01(+0.12%)
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
.