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 (%)
Jan 31, 2012
7.401
7.454
7.294
7.383
204,042
+0.04(+0.48%)
Jan 30, 2012
7.285
7.419
7.240
7.347
275,952
-0.03(-0.36%)
Jan 27, 2012
7.347
7.517
7.330
7.374
323,136
+0.01(+0.12%)
Jan 26, 2012
7.356
7.427
7.285
7.365
363,148
+0.04(+0.49%)
Jan 25, 2012
7.276
7.401
7.178
7.330
251,590
+0.06(+0.86%)
Jan 24, 2012
7.178
7.303
7.151
7.267
317,534
+0.06(+0.87%)
Jan 23, 2012
7.258
7.312
7.134
7.205
265,674
-0.04(-0.61%)
Jan 20, 2012
7.249
7.338
7.214
7.249
286,771
+0.02(+0.25%)
Jan 19, 2012
7.223
7.267
7.134
7.232
204,848
+0.04(+0.50%)
Jan 18, 2012
7.160
7.258
7.089
7.196
318,068
+0.04(+0.62%)
Jan 17, 2012
7.294
7.294
7.098
7.151
297,563
-0.07(-0.99%)
Jan 13, 2012
7.116
7.249
7.027
7.223
268,816
-0.01(-0.12%)
Jan 12, 2012
7.294
7.365
7.064
7.232
2,676,469
-0.04(-0.61%)
Jan 11, 2012
7.312
7.427
7.276
7.276
314,261
-0.04(-0.49%)
Jan 10, 2012
7.730
7.730
7.285
7.312
346,004
-0.34(-4.42%)
Jan 09, 2012
7.802
7.828
7.552
7.650
242,587
-0.14(-1.83%)
Jan 06, 2012
7.775
7.837
7.597
7.793
457,476
+0.03(+0.34%)
Jan 05, 2012
7.677
7.837
7.597
7.766
312,023
+0.02(+0.23%)
Jan 04, 2012
7.695
7.837
7.552
7.748
933,064
+0.20(+2.59%)
Dec 30, 2011
7.561
7.615
7.534
7.552
551,848
-0.02(-0.24%)
Dec 29, 2011
7.623
7.677
7.543
7.570
268,256
-0.01(-0.12%)
Dec 28, 2011
7.882
7.882
7.561
7.579
153,291
-0.31(-3.95%)
Dec 27, 2011
7.864
7.935
7.828
7.891
116,470
-0.03(-0.34%)
Dec 23, 2011
7.980
7.989
7.899
7.917
94,133
-0.09(-1.11%)
Dec 21, 2011
7.944
8.158
7.882
8.006
404,321
+0.05(+0.67%)
Dec 20, 2011
7.846
8.015
7.846
7.953
204,273
+0.28(+3.72%)
Dec 19, 2011
7.828
7.926
7.579
7.668
334,923
-0.14(-1.82%)
Dec 16, 2011
7.712
7.873
7.668
7.810
634,365
+0.18(+2.33%)
Dec 15, 2011
7.552
7.766
7.481
7.632
422,492
+0.19(+2.51%)
Dec 14, 2011
7.401
7.481
7.330
7.445
264,086
-0.04(-0.48%)
Dec 13, 2011
7.632
7.757
7.419
7.481
455,413
-0.08(-1.06%)
Dec 12, 2011
7.410
7.597
7.383
7.561
347,341
-0.01(-0.12%)
Dec 09, 2011
7.454
7.659
7.419
7.570
532,147
+0.15(+2.04%)
Dec 08, 2011
7.668
7.677
7.383
7.419
207,319
-0.31(-4.03%)
Dec 07, 2011
7.615
7.766
7.570
7.730
539,729
+0.04(+0.58%)
Dec 06, 2011
7.686
7.810
7.606
7.686
211,756
-0.03(-0.35%)
Dec 05, 2011
7.793
7.837
7.597
7.712
330,871
+0.07(+0.93%)
Dec 02, 2011
7.908
7.953
7.561
7.641
250,391
-0.11(-1.38%)
Dec 01, 2011
7.668
7.882
7.525
7.748
392,868
+0.03(+0.35%)
Nov 30, 2011
7.410
7.730
7.356
7.721
521,554
+0.59(+8.24%)
Nov 29, 2011
7.107
7.249
7.018
7.134
1,494,087
+0.03(+0.38%)
Nov 28, 2011
7.009
7.134
6.938
7.107
354,161
+0.33(+4.86%)
Nov 25, 2011
6.733
6.911
6.724
6.777
154,845
+0.04(+0.53%)
Nov 23, 2011
6.795
6.858
6.555
6.742
217,502
-0.13(-1.94%)
Nov 22, 2011
6.964
7.018
6.795
6.875
193,223
-0.10(-1.40%)
Nov 21, 2011
6.929
7.080
6.786
6.973
299,729
-0.10(-1.39%)
Nov 18, 2011
6.991
7.107
6.822
7.071
341,861
+0.08(+1.15%)
Nov 17, 2011
7.169
7.178
6.947
6.991
345,259
-0.16(-2.24%)
Nov 16, 2011
7.294
7.365
7.143
7.151
517,396
-0.25(-3.37%)
Nov 15, 2011
7.445
7.508
7.330
7.401
348,353
-0.08(-1.07%)
Nov 14, 2011
7.615
7.659
7.356
7.481
1,485,538
-0.18(-2.33%)
Nov 11, 2011
7.606
7.757
7.499
7.659
258,344
+0.17(+2.26%)
Nov 10, 2011
7.499
7.579
7.374
7.490
176,788
+0.12(+1.57%)
Nov 09, 2011
7.508
7.574
7.312
7.374
411,526
-0.37(-4.83%)
Nov 08, 2011
7.775
7.864
7.570
7.748
472,408
+0.04(+0.46%)
Nov 07, 2011
7.525
7.802
7.481
7.712
258,605
+0.22(+2.97%)
Nov 04, 2011
7.561
7.704
7.410
7.490
279,103
-0.18(-2.32%)
Nov 03, 2011
7.757
7.757
7.561
7.668
310,326
-0.01(-0.12%)
Nov 02, 2011
7.365
7.704
7.321
7.677
213,457
+0.45(+6.29%)
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
.