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
)
31.43
+2.98 (+10.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
May 24, 2011
8.140
8.184
8.069
8.095
196,325
-0.04(-0.44%)
May 23, 2011
8.184
8.184
8.015
8.131
175,483
-0.15(-1.83%)
May 20, 2011
8.229
8.443
8.202
8.282
411,228
+0.03(+0.32%)
May 19, 2011
8.238
8.274
8.122
8.256
321,876
+0.05(+0.65%)
May 18, 2011
8.122
8.211
8.095
8.202
398,212
+0.11(+1.32%)
May 17, 2011
7.873
8.149
7.873
8.095
292,549
+0.16(+2.02%)
May 16, 2011
7.953
8.060
7.891
7.935
158,503
-0.08(-1.00%)
May 13, 2011
8.069
8.078
7.989
8.015
235,939
-0.04(-0.44%)
May 12, 2011
7.819
8.104
7.775
8.051
347,830
+0.21(+2.73%)
May 11, 2011
7.828
7.891
7.757
7.837
449,311
-0.01(-0.11%)
May 10, 2011
7.766
7.926
7.695
7.846
491,116
+0.14(+1.85%)
May 09, 2011
7.739
7.891
7.508
7.704
1,363,463
-0.01(-0.12%)
May 06, 2011
8.042
8.218
7.686
7.712
274,496
-0.01(-0.12%)
May 05, 2011
7.597
7.810
7.445
7.721
450,952
+0.06(+0.81%)
May 04, 2011
7.802
7.810
7.659
7.659
159,717
-0.16(-2.05%)
May 03, 2011
7.828
7.864
7.772
7.819
152,613
-0.05(-0.68%)
May 02, 2011
7.891
7.899
7.864
7.873
255,489
-0.07(-0.90%)
Apr 29, 2011
7.855
8.015
7.543
7.944
707,260
-0.12(-1.44%)
Apr 28, 2011
8.078
8.078
7.944
8.060
255,118
+0.01(+0.11%)
Apr 27, 2011
8.158
8.425
7.855
8.051
1,715,782
+0.54(+7.24%)
Apr 26, 2011
7.303
7.579
7.303
7.508
364,188
+0.20(+2.68%)
Apr 25, 2011
7.309
7.312
7.285
7.312
147,124
+0.04(+0.49%)
Apr 21, 2011
7.276
7.321
7.151
7.276
261,068
+0.07(+0.99%)
Apr 20, 2011
7.160
7.298
7.116
7.205
355,080
+0.18(+2.53%)
Apr 19, 2011
7.080
7.151
7.009
7.027
151,318
-0.05(-0.75%)
Apr 18, 2011
7.098
7.143
7.053
7.080
157,780
-0.12(-1.61%)
Apr 15, 2011
7.214
7.240
7.107
7.196
421,628
-0.05(-0.74%)
Apr 14, 2011
7.125
7.258
7.125
7.249
267,150
+0.05(+0.74%)
Apr 13, 2011
7.267
7.401
7.134
7.196
183,526
-0.04(-0.49%)
Apr 12, 2011
7.160
7.285
7.143
7.232
230,215
+0.06(+0.87%)
Apr 11, 2011
7.169
7.214
7.107
7.169
170,068
-0.01(-0.12%)
Apr 08, 2011
7.151
7.303
7.063
7.178
284,108
+0.08(+1.13%)
Apr 07, 2011
7.267
7.267
7.071
7.098
174,919
-0.14(-1.97%)
Apr 06, 2011
7.240
7.294
7.160
7.240
110,765
-0.03(-0.37%)
Apr 05, 2011
7.249
7.303
7.214
7.267
99,697
-0.01(-0.12%)
Apr 04, 2011
7.294
7.321
7.223
7.276
87,312
+0.02(+0.25%)
Apr 01, 2011
7.276
7.321
7.178
7.258
570,979
+0.08(+1.12%)
Mar 31, 2011
7.080
7.187
7.057
7.178
161,810
+0.11(+1.51%)
Mar 30, 2011
7.071
7.071
7.071
7.071
135,836
+0.01(+0.13%)
Mar 29, 2011
7.071
7.080
7.000
7.062
111,399
+0.03(+0.38%)
Mar 28, 2011
7.000
7.071
6.947
7.036
69,676
+0.04(+0.51%)
Mar 25, 2011
6.929
7.053
6.822
7.000
245,221
+0.12(+1.68%)
Mar 24, 2011
6.964
7.009
6.875
6.884
108,530
-0.04(-0.51%)
Mar 23, 2011
6.955
6.982
6.884
6.920
115,508
-0.06(-0.89%)
Mar 22, 2011
6.991
7.045
6.947
6.982
123,392
+0.03(+0.38%)
Mar 21, 2011
6.982
6.982
6.911
6.955
145,950
+0.10(+1.43%)
Mar 18, 2011
6.768
6.875
6.733
6.858
412,429
+0.12(+1.85%)
Mar 17, 2011
6.760
6.768
6.679
6.733
197,668
+0.10(+1.48%)
Mar 16, 2011
6.617
6.724
6.590
6.635
185,266
-0.02(-0.27%)
Mar 15, 2011
6.599
6.688
6.597
6.653
161,585
+0.01(+0.13%)
Mar 14, 2011
6.599
6.679
6.599
6.644
134,469
-0.04(-0.53%)
Mar 11, 2011
6.581
6.706
6.581
6.679
192,222
+0.05(+0.81%)
Mar 10, 2011
6.875
6.884
6.555
6.626
390,084
-0.34(-4.86%)
Mar 09, 2011
6.884
6.991
6.804
6.964
301,478
+0.10(+1.43%)
Mar 08, 2011
6.635
6.902
6.635
6.866
231,302
+0.23(+3.49%)
Mar 07, 2011
6.822
6.822
6.537
6.635
181,030
-0.15(-2.23%)
Mar 04, 2011
6.635
6.866
6.564
6.786
269,227
-0.04(-0.52%)
Mar 03, 2011
6.902
6.947
6.795
6.822
244,733
+0.01(+0.13%)
Mar 02, 2011
6.884
6.911
6.768
6.813
225,168
-0.10(-1.42%)
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
.