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
)
27.41
+0.02 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2011
6.455
6.695
6.277
6.286
344,099
-0.17(-2.62%)
Aug 31, 2011
6.205
6.490
6.161
6.455
618,294
+0.29(+4.77%)
Aug 30, 2011
5.983
6.223
5.876
6.161
267,029
+0.14(+2.37%)
Aug 29, 2011
5.849
6.054
5.823
6.018
344,233
+0.26(+4.48%)
Aug 26, 2011
5.707
5.876
5.538
5.760
310,500
+0.02(+0.31%)
Aug 25, 2011
5.832
5.956
5.591
5.742
248,645
-0.05(-0.92%)
Aug 24, 2011
5.600
5.814
5.529
5.796
218,368
+0.18(+3.17%)
Aug 23, 2011
5.333
5.636
5.217
5.618
304,458
+0.30(+5.70%)
Aug 22, 2011
5.627
5.653
5.208
5.315
317,567
-0.15(-2.77%)
Aug 19, 2011
5.484
5.698
5.431
5.466
332,009
-0.11(-1.92%)
Aug 18, 2011
5.671
5.769
5.538
5.573
518,406
-0.31(-5.30%)
Aug 17, 2011
5.921
5.974
5.814
5.885
303,207
-0.02(-0.30%)
Aug 16, 2011
5.796
5.974
5.671
5.903
317,130
+0.03(+0.45%)
Aug 15, 2011
5.591
5.885
5.591
5.876
295,482
+0.36(+6.45%)
Aug 12, 2011
5.564
5.591
5.404
5.520
399,716
+0.00(+0.00%)
Aug 11, 2011
5.137
5.680
5.137
5.520
705,303
+0.44(+8.58%)
Aug 10, 2011
5.315
5.493
5.057
5.084
1,061,505
-0.30(-5.62%)
Aug 09, 2011
5.431
5.404
4.879
5.386
639,630
+0.37(+7.46%)
Aug 08, 2011
5.431
5.698
5.012
5.012
510,246
-0.65(-11.48%)
Aug 05, 2011
5.653
6.018
5.351
5.662
713,464
-0.28(-4.79%)
Aug 04, 2011
6.277
6.294
5.947
5.947
338,700
-0.41(-6.44%)
Aug 03, 2011
6.535
6.579
6.223
6.357
335,461
-0.15(-2.33%)
Aug 02, 2011
6.749
6.918
6.499
6.508
203,347
-0.25(-3.69%)
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
.