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 (%)
Jul 31, 2013
7.899
8.055
7.837
7.989
397,767
+0.12(+1.47%)
Jul 30, 2013
8.033
8.033
7.757
7.873
576,555
-0.11(-1.34%)
Jul 29, 2013
7.971
8.091
7.944
7.980
546,493
+0.00(+0.00%)
Jul 26, 2013
7.997
8.033
7.926
7.980
291,480
-0.04(-0.44%)
Jul 25, 2013
7.944
8.024
7.926
8.015
430,149
+0.04(+0.56%)
Jul 24, 2013
8.006
8.051
7.908
7.971
265,719
-0.04(-0.45%)
Jul 23, 2013
8.024
8.078
7.962
8.006
403,033
-0.01(-0.11%)
Jul 22, 2013
7.997
8.060
7.962
8.015
571,988
+0.00(+0.00%)
Jul 19, 2013
7.899
8.060
7.855
8.015
1,231,972
+0.08(+1.01%)
Jul 18, 2013
7.499
8.042
7.490
7.935
1,001,640
+0.46(+6.13%)
Jul 17, 2013
7.615
7.704
7.454
7.476
594,579
-0.12(-1.58%)
Jul 16, 2013
7.330
7.606
7.312
7.597
807,248
+0.29(+4.02%)
Jul 15, 2013
7.338
7.374
7.267
7.303
344,879
-0.05(-0.73%)
Jul 12, 2013
7.347
7.392
7.249
7.356
264,849
-0.02(-0.24%)
Jul 11, 2013
7.410
7.454
7.321
7.374
331,164
+0.05(+0.73%)
Jul 10, 2013
7.249
7.392
7.232
7.321
467,218
+0.10(+1.36%)
Jul 09, 2013
7.178
7.227
7.098
7.223
397,100
+0.08(+1.12%)
Jul 08, 2013
7.000
7.143
6.920
7.143
580,716
+0.16(+2.30%)
Jul 05, 2013
7.160
7.160
6.955
6.982
234,031
-0.09(-1.26%)
Jul 03, 2013
7.196
7.196
7.053
7.071
197,677
-0.18(-2.46%)
Jul 02, 2013
7.321
7.338
7.187
7.249
528,177
-0.06(-0.85%)
Jul 01, 2013
7.356
7.410
7.294
7.312
533,625
+0.01(+0.12%)
Jun 28, 2013
7.347
7.481
7.303
7.303
1,663,241
+0.04(+0.49%)
Jun 26, 2013
7.240
7.330
7.214
7.267
637,550
+0.08(+1.12%)
Jun 25, 2013
7.187
7.205
6.991
7.187
714,163
+0.04(+0.50%)
Jun 24, 2013
7.062
7.214
7.062
7.151
547,937
+0.05(+0.75%)
Jun 21, 2013
7.009
7.107
6.991
7.098
584,230
+0.12(+1.79%)
Jun 20, 2013
7.062
7.087
6.947
6.973
431,823
-0.16(-2.25%)
Jun 19, 2013
7.365
7.401
7.134
7.134
412,866
-0.22(-3.03%)
Jun 18, 2013
7.392
7.454
7.303
7.356
456,872
-0.04(-0.48%)
Jun 17, 2013
7.401
7.454
7.330
7.392
792,372
+0.09(+1.22%)
Jun 14, 2013
7.356
7.410
7.254
7.303
614,301
-0.04(-0.49%)
Jun 13, 2013
7.267
7.356
7.214
7.338
810,803
+0.09(+1.23%)
Jun 12, 2013
7.240
7.303
7.143
7.249
477,720
+0.09(+1.24%)
Jun 11, 2013
6.973
7.321
6.973
7.160
758,696
+0.11(+1.52%)
Jun 10, 2013
7.053
7.125
7.018
7.053
300,549
+0.03(+0.38%)
Jun 07, 2013
7.062
7.116
6.991
7.027
183,197
-0.01(-0.13%)
Jun 06, 2013
7.045
7.116
6.947
7.036
291,997
+0.02(+0.25%)
Jun 05, 2013
7.107
7.200
7.018
7.018
350,523
-0.06(-0.88%)
Jun 04, 2013
6.973
7.151
6.973
7.080
890,515
+0.13(+1.92%)
Jun 03, 2013
7.045
7.125
6.822
6.947
904,922
-0.09(-1.27%)
May 31, 2013
7.009
7.143
6.947
7.036
682,356
-0.02(-0.25%)
May 30, 2013
7.134
7.223
7.036
7.053
1,014,594
-0.08(-1.12%)
May 29, 2013
7.223
7.276
7.080
7.134
570,970
-0.13(-1.84%)
May 28, 2013
7.312
7.436
7.214
7.267
602,915
+0.06(+0.87%)
May 24, 2013
7.125
7.232
7.098
7.205
416,909
+0.05(+0.75%)
May 23, 2013
7.080
7.169
7.080
7.151
410,824
+0.01(+0.12%)
May 22, 2013
7.178
7.218
7.125
7.143
609,998
-0.04(-0.50%)
May 21, 2013
7.125
7.232
7.125
7.178
539,047
+0.00(+0.00%)
May 20, 2013
7.276
7.312
7.143
7.178
735,097
-0.12(-1.59%)
May 17, 2013
7.356
7.401
7.196
7.294
655,558
-0.04(-0.49%)
May 16, 2013
7.205
7.383
7.134
7.330
539,867
+0.08(+1.11%)
May 15, 2013
7.347
7.410
7.223
7.249
675,897
+0.05(+0.74%)
May 13, 2013
7.330
7.330
7.138
7.196
536,213
-0.12(-1.70%)
May 10, 2013
7.196
7.356
7.169
7.321
345,232
+0.12(+1.61%)
May 09, 2013
7.374
7.436
7.205
7.205
363,607
-0.18(-2.41%)
May 08, 2013
7.151
7.436
7.107
7.383
533,765
+0.20(+2.85%)
May 07, 2013
6.875
7.178
6.831
7.178
654,553
+0.29(+4.27%)
May 06, 2013
6.982
6.982
6.706
6.884
620,242
-0.12(-1.65%)
May 03, 2013
6.653
7.427
6.893
7.000
1,145,092
-0.43(-5.76%)
May 02, 2013
7.214
7.436
7.196
7.427
357,995
+0.25(+3.47%)
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
.