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
)
33.23
+0.39 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2011
6.207
6.492
6.163
6.457
618,099
+0.29(+4.77%)
Aug 30, 2011
5.985
6.225
5.878
6.163
266,945
+0.14(+2.37%)
Aug 29, 2011
5.851
6.056
5.824
6.020
344,125
+0.26(+4.48%)
Aug 26, 2011
5.709
5.878
5.539
5.762
310,402
+0.02(+0.31%)
Aug 25, 2011
5.833
5.958
5.593
5.744
248,566
-0.05(-0.92%)
Aug 24, 2011
5.602
5.816
5.531
5.798
218,300
+0.18(+3.17%)
Aug 23, 2011
5.335
5.637
5.219
5.620
304,362
+0.30(+5.70%)
Aug 22, 2011
5.628
5.655
5.210
5.317
317,467
-0.15(-2.77%)
Aug 19, 2011
5.486
5.700
5.433
5.468
331,905
-0.11(-1.92%)
Aug 18, 2011
5.673
5.771
5.539
5.575
518,243
-0.31(-5.29%)
Aug 17, 2011
5.922
5.976
5.816
5.887
303,111
-0.02(-0.30%)
Aug 16, 2011
5.798
5.976
5.673
5.905
317,030
+0.03(+0.45%)
Aug 15, 2011
5.593
5.887
5.593
5.878
295,389
+0.36(+6.45%)
Aug 12, 2011
5.566
5.593
5.406
5.522
399,590
+0.00(+0.00%)
Aug 11, 2011
5.139
5.682
5.139
5.522
705,080
+0.44(+8.58%)
Aug 10, 2011
5.317
5.495
5.059
5.085
1,061,171
-0.30(-5.62%)
Aug 09, 2011
5.433
5.406
4.880
5.388
639,428
+0.37(+7.46%)
Aug 08, 2011
5.433
5.700
5.014
5.014
510,085
-0.65(-11.48%)
Aug 05, 2011
5.655
6.020
5.352
5.664
713,239
-0.28(-4.79%)
Aug 04, 2011
6.279
6.296
5.949
5.949
338,594
-0.41(-6.44%)
Aug 03, 2011
6.537
6.581
6.225
6.359
335,355
-0.15(-2.33%)
Aug 02, 2011
6.751
6.920
6.501
6.510
203,283
-0.25(-3.69%)
Aug 01, 2011
7.080
7.080
6.492
6.760
320,968
-0.23(-3.31%)
Jul 29, 2011
7.080
7.232
6.947
6.991
151,705
-0.15(-2.12%)
Jul 28, 2011
7.169
7.338
7.125
7.143
112,660
-0.03(-0.37%)
Jul 27, 2011
7.330
7.347
7.143
7.169
166,570
-0.20(-2.78%)
Jul 26, 2011
7.481
7.490
7.356
7.374
139,752
-0.14(-1.90%)
Jul 25, 2011
7.552
7.720
7.499
7.517
197,360
-0.12(-1.63%)
Jul 22, 2011
7.650
7.668
7.641
7.641
69,130
-0.02(-0.23%)
Jul 21, 2011
7.606
7.704
7.570
7.659
223,419
+0.11(+1.42%)
Jul 20, 2011
7.766
7.784
7.543
7.552
226,902
-0.20(-2.64%)
Jul 19, 2011
7.623
7.757
7.588
7.757
126,042
+0.20(+2.71%)
Jul 18, 2011
7.686
7.766
7.525
7.552
134,336
-0.14(-1.85%)
Jul 15, 2011
7.739
7.806
7.677
7.695
223,109
-0.04(-0.46%)
Jul 14, 2011
7.846
7.917
7.695
7.730
202,452
-0.07(-0.91%)
Jul 13, 2011
7.882
8.006
7.784
7.802
170,638
-0.04(-0.57%)
Jul 12, 2011
7.828
7.971
7.704
7.846
190,350
-0.01(-0.11%)
Jul 11, 2011
7.855
7.953
7.815
7.855
144,630
-0.09(-1.12%)
Jul 08, 2011
8.006
8.087
7.873
7.944
167,513
-0.18(-2.19%)
Jul 07, 2011
8.149
8.256
8.095
8.122
264,786
+0.04(+0.44%)
Jul 06, 2011
7.926
8.176
7.882
8.087
291,721
+0.16(+2.02%)
Jul 05, 2011
7.962
7.962
7.730
7.926
247,373
-0.06(-0.78%)
Jul 01, 2011
7.882
8.015
7.775
7.989
161,677
+0.09(+1.13%)
Jun 30, 2011
8.051
8.060
7.855
7.899
293,610
-0.15(-1.88%)
Jun 29, 2011
8.131
8.211
8.015
8.051
334,822
-0.04(-0.55%)
Jun 28, 2011
8.140
8.318
8.078
8.095
320,455
-0.03(-0.33%)
Jun 27, 2011
7.989
8.140
7.908
8.122
188,126
+0.14(+1.79%)
Jun 24, 2011
8.220
8.238
7.819
7.980
1,474,465
-0.23(-2.82%)
Jun 23, 2011
8.291
8.291
7.855
8.211
372,878
-0.18(-2.12%)
Jun 22, 2011
8.380
8.550
8.327
8.389
148,916
-0.03(-0.32%)
Jun 21, 2011
8.585
8.603
8.389
8.416
241,760
-0.08(-0.94%)
Jun 20, 2011
8.478
8.532
8.461
8.496
181,094
+0.20(+2.36%)
Jun 17, 2011
8.274
8.363
8.149
8.300
489,992
+0.06(+0.76%)
Jun 16, 2011
8.015
8.318
8.015
8.238
169,578
+0.22(+2.78%)
Jun 15, 2011
8.087
8.158
8.015
8.015
204,018
-0.15(-1.85%)
Jun 14, 2011
8.104
8.220
8.051
8.167
143,834
+0.14(+1.78%)
Jun 13, 2011
8.078
8.149
8.006
8.024
269,582
-0.04(-0.55%)
Jun 10, 2011
8.158
8.229
8.015
8.069
227,594
-0.13(-1.63%)
Jun 09, 2011
8.122
8.274
8.113
8.202
254,087
+0.10(+1.21%)
Jun 08, 2011
7.953
8.229
7.908
8.104
432,645
+0.14(+1.79%)
Jun 07, 2011
8.104
8.104
7.829
7.962
394,465
-0.04(-0.56%)
Jun 06, 2011
7.926
8.051
7.926
8.006
318,278
-0.03(-0.33%)
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
.