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
)
32.11
+0.68 (+2.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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
7.398
7.452
7.292
7.381
204,106
+0.04(+0.48%)
Jan 30, 2012
7.283
7.416
7.238
7.345
276,039
-0.03(-0.36%)
Jan 27, 2012
7.345
7.514
7.327
7.372
323,238
+0.01(+0.12%)
Jan 26, 2012
7.354
7.425
7.283
7.363
363,263
+0.04(+0.49%)
Jan 25, 2012
7.274
7.398
7.176
7.327
251,669
+0.06(+0.86%)
Jan 24, 2012
7.176
7.301
7.149
7.265
317,634
+0.06(+0.87%)
Jan 23, 2012
7.256
7.309
7.131
7.203
265,758
-0.04(-0.61%)
Jan 20, 2012
7.247
7.336
7.211
7.247
286,862
+0.02(+0.25%)
Jan 19, 2012
7.220
7.265
7.131
7.229
204,912
+0.04(+0.50%)
Jan 18, 2012
7.158
7.256
7.087
7.194
318,168
+0.04(+0.62%)
Jan 17, 2012
7.292
7.292
7.096
7.149
297,657
-0.07(-0.99%)
Jan 13, 2012
7.114
7.247
7.025
7.220
268,901
-0.01(-0.12%)
Jan 12, 2012
7.292
7.363
7.062
7.229
2,677,311
-0.04(-0.61%)
Jan 11, 2012
7.309
7.425
7.274
7.274
314,360
-0.04(-0.49%)
Jan 10, 2012
7.728
7.728
7.283
7.309
346,113
-0.34(-4.42%)
Jan 09, 2012
7.799
7.826
7.550
7.648
242,663
-0.14(-1.83%)
Jan 06, 2012
7.772
7.835
7.594
7.790
457,620
+0.03(+0.34%)
Jan 05, 2012
7.674
7.835
7.594
7.763
312,122
+0.02(+0.23%)
Jan 04, 2012
7.692
7.835
7.550
7.746
933,358
+0.20(+2.59%)
Dec 30, 2011
7.559
7.612
7.532
7.550
552,021
-0.02(-0.24%)
Dec 29, 2011
7.621
7.674
7.541
7.568
268,340
-0.01(-0.12%)
Dec 28, 2011
7.879
7.879
7.559
7.577
153,339
-0.31(-3.95%)
Dec 27, 2011
7.861
7.933
7.826
7.888
116,507
-0.03(-0.34%)
Dec 23, 2011
7.977
7.986
7.897
7.915
94,163
-0.09(-1.11%)
Dec 21, 2011
7.942
8.155
7.879
8.004
404,448
+0.05(+0.67%)
Dec 20, 2011
7.844
8.013
7.844
7.950
204,337
+0.28(+3.72%)
Dec 19, 2011
7.826
7.924
7.577
7.666
335,028
-0.14(-1.82%)
Dec 16, 2011
7.710
7.870
7.666
7.808
634,565
+0.18(+2.33%)
Dec 15, 2011
7.550
7.763
7.479
7.630
422,625
+0.19(+2.51%)
Dec 14, 2011
7.398
7.479
7.327
7.443
264,170
-0.04(-0.48%)
Dec 13, 2011
7.630
7.755
7.416
7.479
455,557
-0.08(-1.06%)
Dec 12, 2011
7.407
7.594
7.381
7.559
347,450
-0.01(-0.12%)
Dec 09, 2011
7.452
7.657
7.416
7.568
532,315
+0.15(+2.04%)
Dec 08, 2011
7.666
7.674
7.381
7.416
207,385
-0.31(-4.03%)
Dec 07, 2011
7.612
7.763
7.568
7.728
539,899
+0.04(+0.58%)
Dec 06, 2011
7.683
7.808
7.603
7.683
211,822
-0.03(-0.35%)
Dec 05, 2011
7.790
7.835
7.594
7.710
330,975
+0.07(+0.93%)
Dec 02, 2011
7.906
7.950
7.559
7.639
250,470
-0.11(-1.38%)
Dec 01, 2011
7.666
7.879
7.523
7.746
392,992
+0.03(+0.35%)
Nov 30, 2011
7.407
7.728
7.354
7.719
521,718
+0.59(+8.24%)
Nov 29, 2011
7.105
7.247
7.016
7.131
1,494,558
+0.03(+0.38%)
Nov 28, 2011
7.007
7.131
6.935
7.105
354,272
+0.33(+4.86%)
Nov 25, 2011
6.731
6.909
6.722
6.775
154,894
+0.04(+0.53%)
Nov 23, 2011
6.793
6.855
6.553
6.740
217,571
-0.13(-1.94%)
Nov 22, 2011
6.962
7.016
6.793
6.873
193,284
-0.10(-1.40%)
Nov 21, 2011
6.927
7.078
6.784
6.971
299,824
-0.10(-1.39%)
Nov 18, 2011
6.989
7.105
6.820
7.069
341,969
+0.08(+1.15%)
Nov 17, 2011
7.167
7.176
6.944
6.989
345,368
-0.16(-2.24%)
Nov 16, 2011
7.292
7.363
7.140
7.149
517,559
-0.25(-3.37%)
Nov 15, 2011
7.443
7.505
7.327
7.398
348,463
-0.08(-1.07%)
Nov 14, 2011
7.612
7.657
7.354
7.479
1,486,005
-0.18(-2.33%)
Nov 11, 2011
7.603
7.755
7.496
7.657
258,425
+0.17(+2.26%)
Nov 10, 2011
7.496
7.577
7.372
7.487
176,843
+0.12(+1.57%)
Nov 09, 2011
7.505
7.572
7.309
7.372
411,656
-0.37(-4.83%)
Nov 08, 2011
7.772
7.861
7.568
7.746
472,556
+0.04(+0.46%)
Nov 07, 2011
7.523
7.799
7.479
7.710
258,686
+0.22(+2.97%)
Nov 04, 2011
7.559
7.701
7.407
7.487
279,191
-0.18(-2.32%)
Nov 03, 2011
7.755
7.755
7.559
7.666
310,423
-0.01(-0.12%)
Nov 02, 2011
7.363
7.701
7.318
7.674
213,524
+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
.