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 28, 2010
7.187
7.365
7.036
7.187
277,595
-0.09(-1.22%)
May 27, 2010
7.409
7.409
7.196
7.276
416,791
+0.01(+0.12%)
May 26, 2010
7.267
7.294
7.063
7.267
1,377
+0.13(+1.87%)
May 25, 2010
6.868
7.178
6.708
7.134
319,995
+0.12(+1.64%)
May 24, 2010
7.196
7.223
6.974
7.019
252,317
-0.15(-2.10%)
May 21, 2010
7.010
7.187
6.903
7.170
396,252
+0.06(+0.87%)
May 20, 2010
7.028
7.116
7.019
7.107
379,411
-0.18(-2.44%)
May 19, 2010
7.134
7.294
7.010
7.285
484,215
+0.15(+2.11%)
May 18, 2010
7.329
7.338
7.125
7.134
374,842
-0.08(-1.11%)
May 17, 2010
7.569
7.587
7.187
7.214
505,904
-0.31(-4.13%)
May 14, 2010
7.524
7.826
7.436
7.524
496,727
-0.25(-3.20%)
May 13, 2010
7.968
7.986
7.658
7.773
532,704
-0.20(-2.45%)
May 12, 2010
7.764
7.986
7.737
7.968
517,242
+0.28(+3.70%)
May 11, 2010
7.693
7.764
7.622
7.684
185,014
+0.16(+2.12%)
May 10, 2010
7.507
7.551
7.453
7.524
215,554
+0.20(+2.79%)
May 07, 2010
7.303
7.436
7.134
7.320
202,540
-0.07(-0.96%)
May 06, 2010
7.391
7.675
7.099
7.391
200,226
-0.04(-0.60%)
May 05, 2010
7.542
7.649
7.356
7.436
150,143
+0.06(+0.84%)
May 04, 2010
7.702
7.773
7.329
7.374
176,207
-0.46(-5.89%)
May 03, 2010
7.764
7.933
7.560
7.835
336,819
+0.12(+1.61%)
Apr 30, 2010
7.835
7.950
7.702
7.711
210,607
-0.10(-1.25%)
Apr 29, 2010
7.595
7.946
7.587
7.808
244,517
+0.21(+2.80%)
Apr 28, 2010
7.711
7.808
7.551
7.595
181,588
-0.12(-1.50%)
Apr 27, 2010
7.897
8.030
7.684
7.711
285,854
-0.20(-2.47%)
Apr 26, 2010
7.959
7.999
7.817
7.906
358,882
-0.04(-0.45%)
Apr 23, 2010
7.755
7.950
7.684
7.942
350,270
+0.21(+2.76%)
Apr 22, 2010
7.658
7.782
7.471
7.729
210,601
+0.03(+0.35%)
Apr 21, 2010
7.675
7.764
7.631
7.702
202,108
+0.04(+0.58%)
Apr 20, 2010
7.462
7.658
7.436
7.658
336,567
+0.25(+3.35%)
Apr 19, 2010
7.480
7.542
7.320
7.409
123,568
-0.07(-0.95%)
Apr 16, 2010
7.356
7.595
7.267
7.480
704,852
+0.12(+1.69%)
Apr 15, 2010
7.338
7.365
7.258
7.356
272,476
-0.01(-0.12%)
Apr 14, 2010
7.267
7.400
7.161
7.365
218,088
+0.12(+1.59%)
Apr 13, 2010
7.294
7.320
7.170
7.249
184,631
-0.08(-1.09%)
Apr 12, 2010
7.214
7.347
7.214
7.329
259,432
+0.09(+1.23%)
Apr 09, 2010
7.294
7.356
7.143
7.241
288,359
-0.09(-1.21%)
Apr 08, 2010
7.356
7.365
7.276
7.329
93,926
-0.03(-0.36%)
Apr 07, 2010
7.427
7.524
7.338
7.356
479,071
-0.10(-1.31%)
Apr 06, 2010
7.409
7.480
7.409
7.453
361,678
-0.01(-0.12%)
Apr 05, 2010
7.489
7.493
7.409
7.462
286,786
+0.02(+0.24%)
Apr 01, 2010
7.498
7.445
7.445
7.445
182,685
-0.04(-0.59%)
Mar 31, 2010
7.480
7.542
7.391
7.489
199,878
+0.00(+0.00%)
Mar 30, 2010
7.427
7.569
7.294
7.489
137,993
+0.09(+1.20%)
Mar 29, 2010
7.303
7.445
7.233
7.400
180,284
+0.10(+1.34%)
Mar 26, 2010
7.533
7.649
7.276
7.303
184,227
-0.22(-2.95%)
Mar 25, 2010
7.702
7.817
7.462
7.524
364,459
-0.16(-2.08%)
Mar 24, 2010
7.737
7.782
7.613
7.684
169,160
-0.08(-1.03%)
Mar 23, 2010
7.773
7.986
7.640
7.764
401,442
+0.04(+0.57%)
Mar 22, 2010
7.524
7.844
7.524
7.720
284,288
+0.18(+2.35%)
Mar 19, 2010
7.587
7.604
7.453
7.542
502,669
+0.00(+0.00%)
Mar 18, 2010
7.356
7.551
7.294
7.542
107,810
+0.15(+2.04%)
Mar 17, 2010
7.152
7.480
7.143
7.391
264,920
+0.21(+2.97%)
Mar 16, 2010
7.001
7.178
6.974
7.178
197,683
+0.20(+2.80%)
Mar 15, 2010
7.054
7.054
6.965
6.983
423,173
-0.18(-2.48%)
Mar 12, 2010
7.249
7.249
7.099
7.161
456,540
-0.09(-1.22%)
Mar 11, 2010
7.170
7.294
7.121
7.249
378,682
+0.04(+0.49%)
Mar 10, 2010
7.356
7.383
7.161
7.214
493,693
-0.16(-2.17%)
Mar 09, 2010
7.693
7.693
7.063
7.374
1,112,738
-0.38(-4.92%)
Mar 08, 2010
7.800
7.817
7.680
7.755
200,713
-0.02(-0.23%)
Mar 05, 2010
7.604
7.808
7.569
7.773
356,300
+0.19(+2.46%)
Mar 04, 2010
7.702
7.755
7.542
7.587
205,941
-0.10(-1.27%)
Mar 03, 2010
7.950
7.968
7.658
7.684
549,556
+0.17(+2.24%)
Mar 02, 2010
7.294
7.587
7.232
7.516
274,165
+0.21(+2.92%)
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
.