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: 7:00 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 (%)
Jul 31, 2012
9.757
9.757
9.438
9.447
319,075
-0.35(-3.62%)
Jul 30, 2012
10.04
10.04
9.766
9.802
147,655
-0.17(-1.69%)
Jul 27, 2012
9.873
10.03
9.749
9.970
289,399
+0.16(+1.63%)
Jul 26, 2012
9.873
9.935
9.704
9.811
288,480
+0.06(+0.64%)
Jul 25, 2012
9.890
10.04
9.749
9.749
419,075
-0.12(-1.17%)
Jul 24, 2012
9.713
9.864
9.622
9.864
371,861
+0.15(+1.55%)
Jul 23, 2012
9.616
9.846
9.456
9.713
257,626
-0.05(-0.54%)
Jul 20, 2012
10.08
10.15
9.749
9.766
462,379
-0.40(-3.93%)
Jul 19, 2012
9.953
10.20
9.953
10.17
400,712
+0.24(+2.41%)
Jul 18, 2012
9.341
10.20
9.341
9.926
770,093
+0.53(+5.67%)
Jul 17, 2012
9.545
9.571
9.358
9.394
630,922
-0.12(-1.30%)
Jul 16, 2012
9.411
9.624
9.110
9.518
309,240
-0.01(-0.09%)
Jul 13, 2012
9.722
9.775
9.500
9.527
401,458
-0.13(-1.38%)
Jul 12, 2012
9.545
9.811
9.438
9.660
347,736
+0.02(+0.18%)
Jul 11, 2012
9.358
9.669
9.323
9.642
400,304
+0.27(+2.84%)
Jul 10, 2012
9.429
9.527
9.199
9.376
276,382
+0.02(+0.19%)
Jul 09, 2012
9.296
9.447
9.216
9.358
288,049
+0.06(+0.67%)
Jul 06, 2012
9.447
9.536
9.252
9.296
380,606
-0.21(-2.24%)
Jul 05, 2012
9.128
9.540
9.128
9.509
438,053
+0.30(+3.28%)
Jul 03, 2012
9.314
9.341
9.039
9.207
549,298
-0.04(-0.48%)
Jul 02, 2012
8.977
9.270
8.835
9.252
392,783
+0.28(+3.17%)
Jun 29, 2012
9.012
9.092
8.915
8.968
435,110
+0.13(+1.51%)
Jun 28, 2012
8.737
8.924
8.649
8.835
416,473
+0.01(+0.10%)
Jun 27, 2012
8.764
8.959
8.702
8.826
277,544
+0.04(+0.40%)
Jun 26, 2012
8.728
8.835
8.542
8.791
349,486
+0.07(+0.81%)
Jun 25, 2012
8.587
8.728
8.498
8.720
317,705
+0.07(+0.82%)
Jun 22, 2012
8.471
8.728
8.445
8.649
1,251,713
+0.25(+2.96%)
Jun 21, 2012
8.595
8.666
8.391
8.400
526,395
-0.20(-2.37%)
Jun 20, 2012
8.595
8.737
8.569
8.604
316,680
-0.03(-0.31%)
Jun 19, 2012
8.604
8.799
8.550
8.631
361,054
+0.05(+0.62%)
Jun 18, 2012
8.480
8.593
8.409
8.578
259,123
+0.04(+0.42%)
Jun 15, 2012
8.613
8.613
8.436
8.542
371,249
-0.05(-0.62%)
Jun 14, 2012
8.400
8.675
8.338
8.595
255,176
+0.20(+2.32%)
Jun 13, 2012
8.418
8.542
8.303
8.400
329,383
+0.00(+0.00%)
Jun 12, 2012
8.507
8.578
8.329
8.400
214,716
-0.07(-0.84%)
Jun 11, 2012
8.737
8.764
8.471
8.471
305,955
-0.18(-2.05%)
Jun 08, 2012
8.604
8.782
8.489
8.649
434,771
-0.02(-0.20%)
Jun 07, 2012
8.347
8.675
7.912
8.666
1,045,605
+0.38(+4.60%)
Jun 06, 2012
8.267
8.365
8.170
8.285
505,765
+0.10(+1.19%)
Jun 05, 2012
8.125
8.258
8.019
8.187
544,150
+0.01(+0.11%)
Jun 04, 2012
8.063
8.196
7.983
8.179
512,904
+0.13(+1.65%)
Jun 01, 2012
8.045
8.174
7.948
8.045
453,626
-0.15(-1.84%)
May 31, 2012
8.187
8.196
8.090
8.196
791,647
+0.00(+0.00%)
May 30, 2012
8.116
8.205
8.037
8.196
449,068
+0.00(+0.00%)
May 29, 2012
8.205
8.205
8.099
8.196
389,138
+0.08(+0.98%)
May 25, 2012
8.125
8.170
8.028
8.116
225,377
+0.01(+0.11%)
May 24, 2012
8.125
8.205
8.063
8.108
440,638
+0.01(+0.11%)
May 23, 2012
7.957
8.249
7.832
8.099
780,775
+0.05(+0.66%)
May 22, 2012
7.992
8.054
7.921
8.045
479,486
+0.04(+0.44%)
May 21, 2012
7.992
8.028
7.833
8.010
215,293
+0.03(+0.33%)
May 18, 2012
7.948
8.019
7.868
7.983
400,409
+0.03(+0.33%)
May 17, 2012
8.028
8.090
7.948
7.957
281,421
-0.08(-0.99%)
May 16, 2012
8.037
8.205
7.974
8.037
372,443
+0.05(+0.67%)
May 15, 2012
7.974
8.081
7.974
7.983
345,857
-0.01(-0.11%)
May 14, 2012
7.983
8.054
7.824
7.992
308,476
-0.16(-1.96%)
May 11, 2012
8.108
8.205
8.063
8.152
386,686
-0.04(-0.43%)
May 10, 2012
8.063
8.205
7.992
8.187
503,492
+0.19(+2.33%)
May 09, 2012
7.966
8.045
7.877
8.001
390,814
-0.05(-0.66%)
May 08, 2012
7.877
8.072
7.810
8.054
644,886
+0.12(+1.45%)
May 07, 2012
7.398
7.983
7.380
7.939
623,023
+0.50(+6.67%)
May 04, 2012
7.362
7.584
7.141
7.442
649,966
-0.19(-2.44%)
May 03, 2012
7.708
7.833
7.593
7.629
509,615
-0.06(-0.81%)
May 02, 2012
7.673
7.797
7.620
7.691
444,400
+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
.