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
)
34.92
+0.96 (+2.83%)
Official Closing Price
Updated: 4:00 PM EDT, May 15, 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 28, 2011
6.892
6.981
6.821
6.919
244,234
+0.08(+1.17%)
Feb 25, 2011
6.795
6.928
6.777
6.839
215,639
+0.07(+1.05%)
Feb 24, 2011
6.768
6.786
6.688
6.768
252,260
+0.03(+0.39%)
Feb 23, 2011
6.635
6.750
6.617
6.742
260,945
+0.13(+2.01%)
Feb 22, 2011
6.688
6.715
6.591
6.608
240,579
-0.15(-2.23%)
Feb 18, 2011
6.875
6.883
6.706
6.759
432,741
-0.09(-1.30%)
Feb 17, 2011
6.830
6.883
6.768
6.848
385,842
+0.03(+0.39%)
Feb 16, 2011
6.608
6.875
6.608
6.821
495,401
+0.21(+3.22%)
Feb 15, 2011
6.537
6.662
6.498
6.608
316,409
+0.07(+1.09%)
Feb 14, 2011
6.458
6.555
6.413
6.537
488,360
+0.08(+1.24%)
Feb 11, 2011
6.254
6.475
6.245
6.458
465,114
+0.20(+3.12%)
Feb 10, 2011
6.192
6.263
6.183
6.263
413,497
+0.04(+0.57%)
Feb 09, 2011
6.316
6.351
6.174
6.227
227,339
-0.10(-1.54%)
Feb 08, 2011
6.520
6.742
6.289
6.325
851,244
+0.29(+4.85%)
Feb 07, 2011
6.058
6.094
5.979
6.032
221,726
-0.04(-0.58%)
Feb 04, 2011
6.156
6.165
6.014
6.067
135,999
-0.10(-1.58%)
Feb 03, 2011
6.023
6.183
5.925
6.165
193,585
+0.12(+1.91%)
Feb 02, 2011
6.209
6.236
6.041
6.050
154,782
-0.16(-2.57%)
Feb 01, 2011
6.005
6.218
5.976
6.209
182,351
+0.23(+3.86%)
Jan 31, 2011
5.952
6.058
5.943
5.979
139,743
+0.04(+0.60%)
Jan 28, 2011
6.129
6.209
5.943
5.943
242,853
-0.21(-3.46%)
Jan 27, 2011
6.209
6.236
6.147
6.156
212,948
-0.05(-0.86%)
Jan 26, 2011
6.245
6.271
6.192
6.209
371,115
-0.04(-0.57%)
Jan 25, 2011
6.254
6.289
6.218
6.245
453,272
-0.01(-0.14%)
Jan 24, 2011
6.227
6.475
6.200
6.254
333,818
+0.04(+0.57%)
Jan 21, 2011
6.440
6.555
6.183
6.218
600,295
+0.08(+1.30%)
Jan 20, 2011
6.218
6.360
6.121
6.138
190,581
-0.09(-1.42%)
Jan 19, 2011
6.387
6.387
6.209
6.227
192,644
-0.16(-2.50%)
Jan 18, 2011
6.387
6.440
6.289
6.387
128,651
-0.02(-0.28%)
Jan 14, 2011
6.413
6.458
6.360
6.404
125,312
+0.00(+0.00%)
Jan 13, 2011
6.404
6.475
6.360
6.404
118,632
-0.03(-0.41%)
Jan 12, 2011
6.502
6.511
6.289
6.431
216,088
-0.03(-0.41%)
Jan 11, 2011
6.591
6.591
6.449
6.458
138,523
-0.04(-0.55%)
Jan 10, 2011
6.333
6.511
6.236
6.493
218,301
+0.13(+2.09%)
Jan 07, 2011
6.236
6.387
6.174
6.360
259,012
+0.15(+2.43%)
Jan 06, 2011
6.236
6.342
6.173
6.209
224,231
-0.04(-0.71%)
Jan 05, 2011
6.245
6.333
6.236
6.254
222,801
+0.01(+0.14%)
Jan 04, 2011
6.431
6.475
6.236
6.245
260,583
-0.15(-2.36%)
Jan 03, 2011
6.520
6.520
6.360
6.396
264,347
-0.09(-1.37%)
Dec 31, 2010
6.458
6.537
6.413
6.484
230,856
-0.01(-0.14%)
Dec 30, 2010
6.502
6.520
6.493
6.493
104,129
+0.00(+0.00%)
Dec 29, 2010
6.484
6.555
6.475
6.493
55,179
+0.04(+0.69%)
Dec 28, 2010
6.458
6.493
6.387
6.449
103,303
-0.02(-0.27%)
Dec 27, 2010
6.458
6.546
6.440
6.467
155,979
+0.02(+0.28%)
Dec 23, 2010
6.475
6.537
6.440
6.449
216,786
-0.04(-0.55%)
Dec 22, 2010
6.404
6.529
6.378
6.484
309,050
+0.11(+1.67%)
Dec 21, 2010
6.298
6.404
6.263
6.378
377,046
+0.08(+1.27%)
Dec 20, 2010
6.271
6.325
6.209
6.298
296,144
+0.03(+0.42%)
Dec 17, 2010
6.254
6.280
6.129
6.271
428,981
+0.04(+0.57%)
Dec 16, 2010
6.129
6.263
6.076
6.236
390,372
+0.12(+2.03%)
Dec 15, 2010
5.979
6.209
5.979
6.112
316,055
+0.14(+2.38%)
Dec 14, 2010
5.801
6.041
5.775
5.970
285,791
+0.20(+3.38%)
Dec 13, 2010
5.961
5.988
5.775
5.775
850,024
-0.18(-2.98%)
Dec 10, 2010
5.766
5.952
5.721
5.952
603,739
+0.21(+3.71%)
Dec 09, 2010
5.624
5.757
5.517
5.739
259,726
+0.18(+3.19%)
Dec 08, 2010
5.606
5.650
5.544
5.562
291,967
-0.01(-0.16%)
Dec 07, 2010
5.757
5.766
5.571
5.571
2,258,550
-0.14(-2.48%)
Dec 06, 2010
5.695
5.766
5.633
5.713
362,023
-0.01(-0.16%)
Dec 03, 2010
5.642
5.757
5.633
5.721
286,639
+0.05(+0.94%)
Dec 02, 2010
5.482
5.686
5.482
5.668
312,842
+0.18(+3.23%)
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
.