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
)
26.43
-0.20 (-0.75%)
Official Closing Price
Updated: 6:30 PM EDT, Apr 18, 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
8.137
8.182
8.066
8.093
196,387
-0.04(-0.44%)
May 23, 2011
8.182
8.182
8.013
8.128
175,538
-0.15(-1.83%)
May 20, 2011
8.226
8.440
8.200
8.280
411,357
+0.03(+0.32%)
May 19, 2011
8.235
8.271
8.120
8.253
321,978
+0.05(+0.65%)
May 18, 2011
8.120
8.209
8.093
8.200
398,337
+0.11(+1.32%)
May 17, 2011
7.870
8.146
7.870
8.093
292,641
+0.16(+2.02%)
May 16, 2011
7.950
8.057
7.888
7.933
158,553
-0.08(-1.00%)
May 13, 2011
8.066
8.075
7.986
8.013
236,013
-0.04(-0.44%)
May 12, 2011
7.817
8.102
7.772
8.048
347,940
+0.21(+2.73%)
May 11, 2011
7.826
7.888
7.755
7.835
449,452
-0.01(-0.11%)
May 10, 2011
7.763
7.924
7.692
7.844
491,270
+0.14(+1.85%)
May 09, 2011
7.737
7.888
7.505
7.701
1,363,892
-0.01(-0.12%)
May 06, 2011
8.039
8.216
7.683
7.710
274,583
-0.01(-0.12%)
May 05, 2011
7.594
7.808
7.443
7.719
451,094
+0.06(+0.81%)
May 04, 2011
7.799
7.808
7.657
7.657
159,767
-0.16(-2.05%)
May 03, 2011
7.826
7.861
7.770
7.817
152,661
-0.05(-0.68%)
May 02, 2011
7.888
7.897
7.861
7.870
255,569
-0.07(-0.90%)
Apr 29, 2011
7.852
8.013
7.541
7.942
707,483
-0.12(-1.44%)
Apr 28, 2011
8.075
8.075
7.942
8.057
255,198
+0.01(+0.11%)
Apr 27, 2011
8.155
8.422
7.852
8.048
1,716,322
+0.54(+7.24%)
Apr 26, 2011
7.301
7.577
7.301
7.505
364,303
+0.20(+2.68%)
Apr 25, 2011
7.306
7.309
7.283
7.309
147,170
+0.04(+0.49%)
Apr 21, 2011
7.274
7.318
7.149
7.274
261,150
+0.07(+0.99%)
Apr 20, 2011
7.158
7.296
7.114
7.203
355,192
+0.18(+2.53%)
Apr 19, 2011
7.078
7.149
7.007
7.025
151,366
-0.05(-0.75%)
Apr 18, 2011
7.096
7.140
7.051
7.078
157,830
-0.12(-1.61%)
Apr 15, 2011
7.211
7.238
7.105
7.194
421,760
-0.05(-0.74%)
Apr 14, 2011
7.122
7.256
7.122
7.247
267,234
+0.05(+0.74%)
Apr 13, 2011
7.265
7.398
7.131
7.194
183,584
-0.04(-0.49%)
Apr 12, 2011
7.158
7.283
7.140
7.229
230,288
+0.06(+0.87%)
Apr 11, 2011
7.167
7.211
7.105
7.167
170,122
-0.01(-0.12%)
Apr 08, 2011
7.149
7.301
7.061
7.176
284,198
+0.08(+1.13%)
Apr 07, 2011
7.265
7.265
7.069
7.096
174,974
-0.14(-1.97%)
Apr 06, 2011
7.238
7.292
7.158
7.238
110,800
-0.03(-0.37%)
Apr 05, 2011
7.247
7.301
7.211
7.265
99,728
-0.01(-0.12%)
Apr 04, 2011
7.292
7.318
7.220
7.274
87,339
+0.02(+0.25%)
Apr 01, 2011
7.274
7.318
7.176
7.256
571,159
+0.08(+1.12%)
Mar 31, 2011
7.078
7.185
7.055
7.176
161,861
+0.11(+1.51%)
Mar 30, 2011
7.069
7.069
7.069
7.069
135,879
+0.01(+0.13%)
Mar 29, 2011
7.069
7.078
6.998
7.060
111,434
+0.03(+0.38%)
Mar 28, 2011
6.998
7.069
6.944
7.033
69,698
+0.04(+0.51%)
Mar 25, 2011
6.927
7.051
6.820
6.998
245,298
+0.12(+1.68%)
Mar 24, 2011
6.962
7.007
6.873
6.882
108,565
-0.04(-0.51%)
Mar 23, 2011
6.953
6.980
6.882
6.918
115,544
-0.06(-0.89%)
Mar 22, 2011
6.989
7.042
6.944
6.980
123,431
+0.03(+0.38%)
Mar 21, 2011
6.980
6.980
6.909
6.953
145,995
+0.10(+1.43%)
Mar 18, 2011
6.766
6.873
6.731
6.855
412,559
+0.12(+1.85%)
Mar 17, 2011
6.757
6.766
6.677
6.731
197,731
+0.10(+1.48%)
Mar 16, 2011
6.615
6.722
6.588
6.633
185,325
-0.02(-0.27%)
Mar 15, 2011
6.597
6.686
6.595
6.651
161,636
+0.01(+0.13%)
Mar 14, 2011
6.597
6.677
6.597
6.642
134,512
-0.04(-0.53%)
Mar 11, 2011
6.579
6.704
6.579
6.677
192,283
+0.05(+0.81%)
Mar 10, 2011
6.873
6.882
6.553
6.624
390,207
-0.34(-4.86%)
Mar 09, 2011
6.882
6.989
6.802
6.962
301,572
+0.10(+1.43%)
Mar 08, 2011
6.633
6.900
6.633
6.864
231,375
+0.23(+3.49%)
Mar 07, 2011
6.820
6.820
6.535
6.633
181,087
-0.15(-2.23%)
Mar 04, 2011
6.633
6.864
6.562
6.784
269,312
-0.04(-0.52%)
Mar 03, 2011
6.900
6.944
6.793
6.820
244,810
+0.01(+0.13%)
Mar 02, 2011
6.882
6.909
6.766
6.811
225,239
-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
.