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 (%)
Mar 31, 2014
11.07
11.46
11.05
11.46
1,112,583
+0.48(+4.36%)
Mar 28, 2014
10.90
11.06
10.90
10.98
321,456
+0.05(+0.42%)
Mar 27, 2014
11.00
11.11
10.90
10.93
347,260
-0.04(-0.34%)
Mar 26, 2014
10.68
11.07
10.66
10.97
617,512
+0.36(+3.38%)
Mar 25, 2014
10.55
10.67
10.50
10.61
350,120
+0.08(+0.79%)
Mar 24, 2014
10.77
10.79
10.53
10.53
579,270
-0.19(-1.80%)
Mar 21, 2014
10.87
10.97
10.72
10.72
2,111,078
-0.10(-0.94%)
Mar 20, 2014
10.79
11.06
10.79
10.82
1,281,078
+0.00(+0.00%)
Mar 19, 2014
11.01
11.10
10.80
10.82
910,303
-0.18(-1.67%)
Mar 18, 2014
10.90
11.06
10.85
11.00
691,467
+0.09(+0.84%)
Mar 17, 2014
10.85
11.01
10.81
10.91
457,349
+0.07(+0.68%)
Mar 14, 2014
10.81
11.00
10.80
10.84
571,148
+0.02(+0.17%)
Mar 13, 2014
10.87
10.88
10.77
10.82
567,303
-0.05(-0.42%)
Mar 12, 2014
10.77
10.99
10.74
10.87
788,045
+0.09(+0.85%)
Mar 11, 2014
10.77
10.86
10.70
10.77
796,631
+0.02(+0.17%)
Mar 10, 2014
10.86
10.91
10.66
10.76
677,687
-0.08(-0.76%)
Mar 07, 2014
11.11
11.12
10.83
10.84
1,017,879
-0.26(-2.32%)
Mar 06, 2014
11.07
11.24
11.00
11.10
926,501
+0.05(+0.42%)
Mar 05, 2014
10.80
11.11
10.77
11.05
1,271,368
+0.48(+4.52%)
Mar 04, 2014
10.41
10.66
10.38
10.57
1,172,780
+0.28(+2.68%)
Mar 03, 2014
10.23
10.38
10.07
10.30
608,091
-0.02(-0.18%)
Feb 28, 2014
10.24
10.41
10.17
10.31
657,897
+0.10(+0.99%)
Feb 27, 2014
10.15
10.27
10.15
10.21
569,737
+0.07(+0.73%)
Feb 26, 2014
10.00
10.17
9.948
10.14
750,764
+0.16(+1.55%)
Feb 25, 2014
10.09
10.18
9.958
9.985
587,546
-0.13(-1.26%)
Feb 24, 2014
10.25
10.56
10.10
10.11
1,003,527
-0.23(-2.20%)
Feb 21, 2014
9.994
10.47
9.994
10.34
1,420,613
+0.26(+2.62%)
Feb 20, 2014
10.20
10.20
10.03
10.08
934,022
-0.10(-0.99%)
Feb 19, 2014
10.11
10.30
10.11
10.18
1,813,191
+0.07(+0.72%)
Feb 18, 2014
10.27
10.47
10.09
10.10
1,144,229
+0.36(+3.65%)
Feb 14, 2014
9.784
9.748
9.748
9.748
454,893
-0.04(-0.37%)
Feb 13, 2014
9.711
9.909
9.702
9.784
403,207
+0.02(+0.19%)
Feb 12, 2014
9.921
10.01
9.757
9.766
347,152
-0.20(-2.01%)
Feb 11, 2014
9.775
10.00
9.620
9.967
797,424
+0.22(+2.25%)
Feb 10, 2014
9.328
9.748
9.301
9.748
843,084
+0.38(+4.09%)
Feb 07, 2014
9.410
9.447
9.255
9.365
509,231
-0.05(-0.48%)
Feb 06, 2014
9.328
9.565
9.310
9.410
700,904
+0.10(+1.08%)
Feb 05, 2014
9.474
9.502
9.274
9.310
683,549
-0.21(-2.20%)
Feb 04, 2014
9.547
9.593
9.328
9.520
642,036
-0.01(-0.10%)
Feb 03, 2014
9.866
9.958
9.520
9.529
829,537
-0.32(-3.24%)
Jan 31, 2014
9.894
10.00
9.839
9.848
901,619
-0.17(-1.73%)
Jan 30, 2014
10.00
10.07
9.930
10.02
657,610
+0.04(+0.37%)
Jan 29, 2014
9.812
10.07
9.757
9.985
719,512
+0.05(+0.46%)
Jan 28, 2014
9.948
9.976
9.748
9.939
994,992
-0.04(-0.37%)
Jan 27, 2014
10.15
10.15
9.939
9.976
801,885
-0.15(-1.44%)
Jan 24, 2014
10.06
10.15
10.04
10.12
767,955
+0.01(+0.09%)
Jan 23, 2014
10.14
10.16
10.01
10.11
858,625
-0.05(-0.54%)
Jan 22, 2014
10.18
10.25
10.09
10.17
431,009
+0.00(+0.00%)
Jan 21, 2014
10.50
10.51
10.05
10.17
922,877
-0.26(-2.53%)
Jan 17, 2014
10.42
10.43
10.43
10.43
628,823
-0.04(-0.35%)
Jan 16, 2014
10.44
10.53
10.31
10.47
1,246,821
+0.09(+0.88%)
Jan 15, 2014
10.31
10.54
10.27
10.38
1,833,067
+0.06(+0.62%)
Jan 14, 2014
10.19
10.35
10.09
10.31
1,784,402
+0.20(+1.98%)
Jan 13, 2014
10.08
10.15
9.903
10.11
2,170,485
+0.48(+5.02%)
Jan 10, 2014
10.12
10.12
9.374
9.629
3,364,648
-0.77(-7.37%)
Jan 09, 2014
10.29
10.42
10.22
10.40
1,829,345
+0.13(+1.24%)
Jan 08, 2014
10.12
10.36
10.04
10.27
2,129,284
+0.15(+1.53%)
Jan 07, 2014
10.00
10.14
10.00
10.11
1,106,056
+0.11(+1.09%)
Jan 06, 2014
10.21
10.21
9.891
10.00
964,490
-0.15(-1.44%)
Jan 03, 2014
10.24
10.35
10.12
10.15
960,489
-0.10(-0.98%)
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
.