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
)
30.15
+0.70 (+2.38%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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
8.218
8.226
8.120
8.226
788,744
+0.00(+0.00%)
May 30, 2012
8.146
8.235
8.066
8.226
447,421
+0.00(+0.00%)
May 29, 2012
8.235
8.235
8.128
8.226
387,710
+0.08(+0.98%)
May 25, 2012
8.155
8.200
8.057
8.146
224,551
+0.01(+0.11%)
May 24, 2012
8.155
8.235
8.093
8.137
439,022
+0.01(+0.11%)
May 23, 2012
7.986
8.280
7.861
8.128
777,911
+0.05(+0.66%)
May 22, 2012
8.022
8.084
7.951
8.075
477,728
+0.04(+0.44%)
May 21, 2012
8.022
8.057
7.861
8.039
214,503
+0.03(+0.33%)
May 18, 2012
7.977
8.048
7.897
8.013
398,940
+0.03(+0.33%)
May 17, 2012
8.057
8.120
7.977
7.986
280,389
-0.08(-0.99%)
May 16, 2012
8.066
8.235
8.004
8.066
371,077
+0.05(+0.67%)
May 15, 2012
8.004
8.111
8.004
8.013
344,588
-0.01(-0.11%)
May 14, 2012
8.013
8.084
7.852
8.022
307,345
-0.16(-1.96%)
May 11, 2012
8.137
8.235
8.093
8.182
385,267
-0.04(-0.43%)
May 10, 2012
8.093
8.235
8.022
8.218
501,645
+0.19(+2.33%)
May 09, 2012
7.995
8.075
7.906
8.031
389,381
-0.05(-0.66%)
May 08, 2012
7.906
8.102
7.839
8.084
642,521
+0.12(+1.45%)
May 07, 2012
7.425
8.013
7.407
7.968
620,738
+0.50(+6.67%)
May 04, 2012
7.390
7.612
7.167
7.470
647,582
-0.19(-2.44%)
May 03, 2012
7.737
7.861
7.621
7.657
507,746
-0.06(-0.81%)
May 02, 2012
7.701
7.826
7.648
7.719
442,770
+0.01(+0.12%)
May 01, 2012
7.639
8.013
7.639
7.710
597,304
+0.08(+1.05%)
Apr 30, 2012
7.648
7.683
7.470
7.630
475,195
-0.05(-0.70%)
Apr 27, 2012
7.683
7.710
7.505
7.683
274,329
+0.02(+0.23%)
Apr 26, 2012
7.826
7.826
7.621
7.666
540,986
-0.19(-2.38%)
Apr 25, 2012
7.416
7.924
7.416
7.852
2,454,811
+0.86(+12.36%)
Apr 24, 2012
6.882
7.118
6.855
6.989
446,111
+0.12(+1.68%)
Apr 23, 2012
6.900
6.927
6.811
6.873
333,315
-0.16(-2.28%)
Apr 20, 2012
7.007
7.136
6.989
7.033
365,864
+0.08(+1.15%)
Apr 19, 2012
6.838
7.025
6.766
6.953
343,150
+0.15(+2.23%)
Apr 18, 2012
6.766
6.873
6.757
6.802
253,160
-0.02(-0.26%)
Apr 17, 2012
6.704
6.935
6.651
6.820
628,894
+0.18(+2.68%)
Apr 16, 2012
6.704
6.726
6.535
6.642
354,144
-0.02(-0.27%)
Apr 13, 2012
6.517
6.695
6.401
6.659
435,411
+0.12(+1.77%)
Apr 12, 2012
6.499
6.615
6.446
6.544
530,530
+0.06(+0.96%)
Apr 11, 2012
6.410
6.593
6.375
6.481
1,398,042
+0.15(+2.39%)
Apr 10, 2012
6.437
6.526
6.303
6.330
758,353
-0.10(-1.52%)
Apr 09, 2012
6.277
6.535
6.179
6.428
521,157
+0.04(+0.56%)
Apr 05, 2012
6.526
6.570
6.375
6.392
220,336
-0.17(-2.58%)
Apr 04, 2012
6.633
6.659
6.526
6.562
375,231
-0.17(-2.51%)
Apr 03, 2012
6.909
6.980
6.668
6.731
452,709
-0.24(-3.45%)
Apr 02, 2012
6.846
7.033
6.784
6.971
566,281
+0.12(+1.82%)
Mar 30, 2012
6.989
7.096
6.793
6.846
804,732
-0.36(-4.94%)
Mar 29, 2012
7.194
7.292
7.140
7.203
336,869
-0.05(-0.74%)
Mar 28, 2012
7.390
7.398
7.211
7.256
264,140
-0.12(-1.69%)
Mar 27, 2012
7.452
7.514
7.354
7.381
358,266
-0.04(-0.48%)
Mar 26, 2012
7.354
7.523
7.309
7.416
320,392
+0.11(+1.46%)
Mar 23, 2012
7.149
7.390
7.149
7.309
354,726
+0.18(+2.50%)
Mar 22, 2012
7.060
7.180
6.980
7.131
1,339,196
+0.04(+0.50%)
Mar 21, 2012
7.238
7.238
7.078
7.096
412,319
-0.12(-1.60%)
Mar 20, 2012
7.425
7.434
7.203
7.211
251,795
-0.24(-3.23%)
Mar 19, 2012
7.363
7.505
7.301
7.452
243,998
+0.09(+1.21%)
Mar 16, 2012
7.452
7.487
7.309
7.363
529,261
-0.08(-1.08%)
Mar 15, 2012
7.505
7.532
7.372
7.443
227,869
+0.00(+0.00%)
Mar 14, 2012
7.621
7.637
7.434
7.443
307,313
-0.18(-2.34%)
Mar 13, 2012
7.737
7.763
7.550
7.621
230,914
-0.07(-0.93%)
Mar 12, 2012
7.808
7.808
7.568
7.692
279,427
-0.13(-1.71%)
Mar 09, 2012
7.541
7.904
7.528
7.826
396,825
+0.28(+3.66%)
Mar 08, 2012
7.292
7.577
7.256
7.550
273,356
+0.29(+4.05%)
Mar 07, 2012
7.283
7.336
7.194
7.256
328,671
+0.04(+0.49%)
Mar 06, 2012
7.327
7.363
7.211
7.220
239,086
-0.21(-2.87%)
Mar 05, 2012
7.381
7.452
7.283
7.434
130,285
+0.04(+0.48%)
Mar 02, 2012
7.479
7.514
7.372
7.398
347,716
-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
.