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
)
33.95
-0.27 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2012
8.190
8.199
8.092
8.199
791,398
+0.00(+0.00%)
May 30, 2012
8.119
8.208
8.039
8.199
448,927
+0.00(+0.00%)
May 29, 2012
8.208
8.208
8.101
8.199
389,015
+0.08(+0.98%)
May 25, 2012
8.128
8.172
8.030
8.119
225,306
+0.01(+0.11%)
May 24, 2012
8.128
8.208
8.066
8.110
440,499
+0.01(+0.11%)
May 23, 2012
7.959
8.252
7.835
8.101
780,529
+0.05(+0.66%)
May 22, 2012
7.995
8.057
7.924
8.048
479,335
+0.04(+0.44%)
May 21, 2012
7.995
8.030
7.835
8.012
215,225
+0.03(+0.33%)
May 18, 2012
7.950
8.021
7.871
7.986
400,283
+0.03(+0.33%)
May 17, 2012
8.030
8.092
7.950
7.959
281,332
-0.08(-0.99%)
May 16, 2012
8.039
8.208
7.977
8.039
372,326
+0.05(+0.67%)
May 15, 2012
7.977
8.083
7.977
7.986
345,748
-0.01(-0.11%)
May 14, 2012
7.986
8.057
7.826
7.995
308,379
-0.16(-1.96%)
May 11, 2012
8.110
8.208
8.066
8.154
386,564
-0.04(-0.43%)
May 10, 2012
8.066
8.208
7.995
8.190
503,334
+0.19(+2.33%)
May 09, 2012
7.968
8.048
7.879
8.004
390,691
-0.05(-0.66%)
May 08, 2012
7.879
8.075
7.813
8.057
644,683
+0.12(+1.45%)
May 07, 2012
7.400
7.986
7.383
7.942
622,827
+0.50(+6.67%)
May 04, 2012
7.365
7.587
7.143
7.445
649,761
-0.19(-2.44%)
May 03, 2012
7.711
7.835
7.595
7.631
509,454
-0.06(-0.81%)
May 02, 2012
7.675
7.800
7.622
7.693
444,260
+0.01(+0.12%)
May 01, 2012
7.613
7.986
7.613
7.684
599,314
+0.08(+1.05%)
Apr 30, 2012
7.622
7.658
7.445
7.604
476,794
-0.05(-0.70%)
Apr 27, 2012
7.658
7.684
7.480
7.658
275,252
+0.02(+0.23%)
Apr 26, 2012
7.800
7.800
7.595
7.640
542,806
-0.19(-2.38%)
Apr 25, 2012
7.391
7.897
7.391
7.826
2,463,073
+0.86(+12.36%)
Apr 24, 2012
6.859
7.094
6.832
6.965
447,612
+0.12(+1.68%)
Apr 23, 2012
6.877
6.903
6.788
6.850
334,437
-0.16(-2.28%)
Apr 20, 2012
6.983
7.112
6.965
7.010
367,095
+0.08(+1.15%)
Apr 19, 2012
6.815
7.001
6.744
6.930
344,305
+0.15(+2.23%)
Apr 18, 2012
6.744
6.850
6.735
6.779
254,012
-0.02(-0.26%)
Apr 17, 2012
6.682
6.912
6.628
6.797
631,010
+0.18(+2.68%)
Apr 16, 2012
6.682
6.704
6.513
6.619
355,336
-0.02(-0.27%)
Apr 13, 2012
6.495
6.673
6.380
6.637
436,876
+0.12(+1.77%)
Apr 12, 2012
6.477
6.593
6.424
6.522
532,315
+0.06(+0.96%)
Apr 11, 2012
6.389
6.571
6.353
6.460
1,402,747
+0.15(+2.39%)
Apr 10, 2012
6.415
6.504
6.282
6.309
760,905
-0.10(-1.52%)
Apr 09, 2012
6.256
6.513
6.158
6.406
522,911
+0.04(+0.56%)
Apr 05, 2012
6.504
6.548
6.353
6.371
221,078
-0.17(-2.58%)
Apr 04, 2012
6.611
6.637
6.504
6.540
376,494
-0.17(-2.51%)
Apr 03, 2012
6.886
6.957
6.646
6.708
454,233
-0.24(-3.45%)
Apr 02, 2012
6.823
7.010
6.761
6.948
568,186
+0.12(+1.82%)
Mar 30, 2012
6.965
7.072
6.770
6.823
807,441
-0.35(-4.94%)
Mar 29, 2012
7.170
7.267
7.116
7.178
338,003
-0.05(-0.74%)
Mar 28, 2012
7.365
7.374
7.187
7.232
265,029
-0.12(-1.69%)
Mar 27, 2012
7.427
7.489
7.329
7.356
359,472
-0.04(-0.48%)
Mar 26, 2012
7.329
7.498
7.285
7.391
321,470
+0.11(+1.46%)
Mar 23, 2012
7.125
7.365
7.125
7.285
355,920
+0.18(+2.50%)
Mar 22, 2012
7.036
7.156
6.957
7.107
1,343,703
+0.04(+0.50%)
Mar 21, 2012
7.214
7.214
7.054
7.072
413,706
-0.12(-1.61%)
Mar 20, 2012
7.400
7.409
7.178
7.187
252,643
-0.24(-3.23%)
Mar 19, 2012
7.338
7.480
7.276
7.427
244,819
+0.09(+1.21%)
Mar 16, 2012
7.427
7.462
7.285
7.338
531,042
-0.08(-1.08%)
Mar 15, 2012
7.480
7.507
7.347
7.418
228,635
+0.00(+0.00%)
Mar 14, 2012
7.595
7.611
7.409
7.418
308,347
-0.18(-2.34%)
Mar 13, 2012
7.711
7.737
7.524
7.595
231,691
-0.07(-0.93%)
Mar 12, 2012
7.782
7.782
7.542
7.666
280,368
-0.13(-1.71%)
Mar 09, 2012
7.516
7.878
7.502
7.800
398,161
+0.28(+3.66%)
Mar 08, 2012
7.267
7.551
7.232
7.524
274,276
+0.29(+4.05%)
Mar 07, 2012
7.258
7.312
7.170
7.232
329,777
+0.04(+0.49%)
Mar 06, 2012
7.303
7.338
7.187
7.196
239,891
-0.21(-2.87%)
Mar 05, 2012
7.356
7.427
7.258
7.409
130,724
+0.04(+0.48%)
Mar 02, 2012
7.453
7.489
7.347
7.374
348,886
-0.08(-1.07%)
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
.