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
)
34.24
+0.43 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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
7.158
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%)
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
.