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
)
33.46
-0.04 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010
5.812
5.927
5.705
5.812
145,612
+0.02(+0.31%)
Jul 29, 2010
5.697
5.892
5.608
5.794
103,543
+0.13(+2.35%)
Jul 28, 2010
5.661
6.016
5.626
5.661
2,006
-0.28(-4.78%)
Jul 27, 2010
6.025
6.043
5.901
5.945
115,660
-0.02(-0.30%)
Jul 26, 2010
5.714
5.972
5.563
5.963
201,806
+0.28(+5.00%)
Jul 23, 2010
5.572
5.697
5.466
5.679
166,233
+0.06(+1.11%)
Jul 22, 2010
5.359
5.679
5.297
5.617
239,047
+0.33(+6.21%)
Jul 21, 2010
5.510
5.563
5.288
5.288
192,316
-0.17(-3.09%)
Jul 20, 2010
5.315
5.466
5.280
5.457
163,625
+0.09(+1.65%)
Jul 19, 2010
5.413
5.457
5.306
5.368
351,329
-0.01(-0.16%)
Jul 16, 2010
5.377
5.688
5.359
5.377
373,581
-0.23(-4.11%)
Jul 15, 2010
5.617
5.670
5.484
5.608
316,370
+0.03(+0.48%)
Jul 14, 2010
5.608
5.621
5.546
5.581
95,027
-0.04(-0.63%)
Jul 13, 2010
5.617
5.679
5.537
5.617
4,904
+0.10(+1.77%)
Jul 12, 2010
5.741
5.759
5.510
5.519
417,092
-0.26(-4.45%)
Jul 09, 2010
5.776
5.785
5.634
5.776
111,256
+0.09(+1.56%)
Jul 08, 2010
5.688
5.732
5.555
5.688
180,897
+0.04(+0.63%)
Jul 07, 2010
5.475
5.652
5.475
5.652
304,811
+0.18(+3.24%)
Jul 06, 2010
5.475
5.821
5.430
5.475
2,507
-0.11(-1.91%)
Jul 02, 2010
5.581
5.661
5.395
5.581
256,967
-0.03(-0.47%)
Jul 01, 2010
5.998
6.007
5.510
5.608
479,532
-0.41(-6.78%)
Jun 30, 2010
6.016
6.105
5.941
6.016
3,934
-0.03(-0.44%)
Jun 29, 2010
6.477
6.495
5.945
6.043
578,071
-0.67(-10.04%)
Jun 25, 2010
6.717
6.841
6.548
6.717
2,592,176
+0.12(+1.88%)
Jun 24, 2010
6.593
6.717
6.548
6.593
198
+0.02(+0.27%)
Jun 23, 2010
6.540
6.664
6.531
6.575
182,553
+0.01(+0.14%)
Jun 22, 2010
6.566
6.948
6.566
6.566
973
-0.21(-3.14%)
Jun 21, 2010
6.823
6.957
6.708
6.779
374,613
+0.03(+0.39%)
Jun 18, 2010
6.753
6.823
6.548
6.753
397,042
+0.06(+0.93%)
Jun 17, 2010
6.690
6.726
6.611
6.690
189
-0.04(-0.53%)
Jun 16, 2010
6.744
6.770
6.655
6.726
173,644
-0.06(-0.91%)
Jun 15, 2010
6.788
6.850
6.628
6.788
1,691
+0.02(+0.26%)
Jun 14, 2010
6.801
6.903
6.460
6.770
621,580
+0.44(+7.01%)
Jun 11, 2010
6.149
6.327
6.149
6.327
400,696
+0.07(+1.13%)
Jun 10, 2010
6.256
6.575
6.193
6.256
1,572
-0.23(-3.56%)
Jun 09, 2010
6.513
6.708
6.433
6.486
544,699
+0.08(+1.25%)
Jun 08, 2010
6.628
6.628
6.211
6.406
834,270
-0.21(-3.22%)
Jun 07, 2010
6.761
6.832
6.566
6.619
477,646
-0.12(-1.84%)
Jun 04, 2010
6.744
6.948
6.699
6.744
211,664
-0.26(-3.68%)
Jun 03, 2010
7.001
7.081
6.921
7.001
188
-0.06(-0.88%)
Jun 02, 2010
7.063
7.081
6.957
7.063
176,467
+0.10(+1.40%)
Jun 01, 2010
6.965
7.192
6.957
6.965
1,372
-0.22(-3.09%)
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%)
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
.