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 (%)
Nov 30, 2011
7.407
7.728
7.354
7.719
521,718
+0.59(+8.24%)
Nov 29, 2011
7.105
7.247
7.016
7.131
1,494,558
+0.03(+0.38%)
Nov 28, 2011
7.007
7.131
6.935
7.105
354,272
+0.33(+4.86%)
Nov 25, 2011
6.731
6.909
6.722
6.775
154,894
+0.04(+0.53%)
Nov 23, 2011
6.793
6.855
6.553
6.740
217,571
-0.13(-1.94%)
Nov 22, 2011
6.962
7.016
6.793
6.873
193,284
-0.10(-1.40%)
Nov 21, 2011
6.927
7.078
6.784
6.971
299,824
-0.10(-1.39%)
Nov 18, 2011
6.989
7.105
6.820
7.069
341,969
+0.08(+1.15%)
Nov 17, 2011
7.167
7.176
6.944
6.989
345,368
-0.16(-2.24%)
Nov 16, 2011
7.292
7.363
7.140
7.149
517,559
-0.25(-3.37%)
Nov 15, 2011
7.443
7.505
7.327
7.398
348,463
-0.08(-1.07%)
Nov 14, 2011
7.612
7.657
7.354
7.479
1,486,005
-0.18(-2.33%)
Nov 11, 2011
7.603
7.755
7.496
7.657
258,425
+0.17(+2.26%)
Nov 10, 2011
7.496
7.577
7.372
7.487
176,843
+0.12(+1.57%)
Nov 09, 2011
7.505
7.572
7.309
7.372
411,656
-0.37(-4.83%)
Nov 08, 2011
7.772
7.861
7.568
7.746
472,556
+0.04(+0.46%)
Nov 07, 2011
7.523
7.799
7.479
7.710
258,686
+0.22(+2.97%)
Nov 04, 2011
7.559
7.701
7.407
7.487
279,191
-0.18(-2.32%)
Nov 03, 2011
7.755
7.755
7.559
7.666
310,423
-0.01(-0.12%)
Nov 02, 2011
7.363
7.701
7.318
7.674
213,524
+0.45(+6.29%)
Nov 01, 2011
7.416
7.639
7.078
7.220
359,746
-0.53(-6.78%)
Oct 31, 2011
7.879
7.977
7.692
7.746
325,794
-0.24(-3.01%)
Oct 28, 2011
7.568
8.031
7.568
7.986
446,336
+0.28(+3.70%)
Oct 27, 2011
7.532
7.852
7.354
7.701
640,618
+0.14(+1.88%)
Oct 26, 2011
7.772
7.772
7.470
7.559
417,481
-0.07(-0.93%)
Oct 25, 2011
7.942
7.942
7.594
7.630
323,649
-0.31(-3.92%)
Oct 24, 2011
8.066
8.146
7.844
7.942
494,081
-0.12(-1.44%)
Oct 21, 2011
7.915
8.084
7.817
8.057
213,153
+0.30(+3.90%)
Oct 20, 2011
7.692
7.817
7.434
7.755
156,695
+0.10(+1.28%)
Oct 19, 2011
7.852
7.933
7.603
7.657
203,531
-0.23(-2.93%)
Oct 18, 2011
7.309
8.013
7.265
7.888
322,456
+0.61(+8.45%)
Oct 17, 2011
7.425
7.541
7.229
7.274
410,864
-0.23(-3.08%)
Oct 14, 2011
7.568
7.763
7.398
7.505
290,140
+0.01(+0.12%)
Oct 13, 2011
7.247
7.559
7.114
7.496
225,905
+0.14(+1.94%)
Oct 12, 2011
7.140
7.514
7.078
7.354
338,724
+0.28(+4.03%)
Oct 11, 2011
6.864
7.220
6.802
7.069
311,868
+0.12(+1.66%)
Oct 10, 2011
6.651
6.953
6.473
6.953
478,408
+0.46(+7.13%)
Oct 07, 2011
6.490
6.766
6.355
6.490
417,691
+0.03(+0.41%)
Oct 06, 2011
6.232
6.526
6.232
6.464
331,375
+0.32(+5.22%)
Oct 05, 2011
5.876
6.179
5.725
6.143
278,111
+0.28(+4.86%)
Oct 04, 2011
5.502
5.885
5.458
5.858
592,529
+0.34(+6.13%)
Oct 03, 2011
5.947
6.099
5.511
5.520
440,150
-0.42(-7.05%)
Sep 30, 2011
6.099
6.232
5.929
5.938
984,265
-0.25(-4.03%)
Sep 29, 2011
5.903
6.232
5.903
6.188
392,542
+0.41(+7.09%)
Sep 28, 2011
5.814
5.956
5.707
5.778
507,843
-0.02(-0.31%)
Sep 27, 2011
5.796
6.054
5.716
5.796
557,619
+0.14(+2.52%)
Sep 26, 2011
5.422
5.734
5.369
5.653
450,484
+0.28(+5.31%)
Sep 23, 2011
5.556
5.556
5.173
5.369
999,154
-0.19(-3.37%)
Sep 22, 2011
5.369
5.707
5.271
5.556
550,724
+0.03(+0.48%)
Sep 21, 2011
5.680
5.840
5.529
5.529
623,073
-0.16(-2.82%)
Sep 20, 2011
6.401
6.410
5.458
5.689
2,294,327
-0.69(-10.88%)
Sep 19, 2011
6.481
6.517
6.277
6.383
321,630
-0.13(-2.05%)
Sep 16, 2011
6.544
6.722
6.428
6.517
392,846
+0.02(+0.27%)
Sep 15, 2011
6.570
6.642
6.392
6.499
462,192
+0.00(+0.00%)
Sep 14, 2011
6.321
6.553
6.250
6.499
429,554
+0.26(+4.14%)
Sep 13, 2011
6.428
6.437
6.116
6.241
532,601
-0.12(-1.96%)
Sep 12, 2011
6.321
6.383
6.179
6.366
522,381
+0.36(+5.93%)
Sep 09, 2011
6.090
6.090
5.823
6.010
334,860
-0.14(-2.32%)
Sep 08, 2011
6.286
6.348
6.143
6.152
233,760
-0.17(-2.68%)
Sep 07, 2011
6.143
6.330
6.027
6.321
337,681
+0.29(+4.87%)
Sep 06, 2011
5.867
6.063
5.774
6.027
288,420
-0.01(-0.15%)
Sep 02, 2011
6.161
6.205
6.036
6.036
292,436
-0.25(-3.97%)
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
.