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
)
32.93
-0.10 (-0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2011
7.054
7.161
7.031
7.152
162,406
+0.11(+1.51%)
Mar 30, 2011
7.045
7.045
7.045
7.045
136,336
+0.01(+0.13%)
Mar 29, 2011
7.045
7.054
6.974
7.036
111,809
+0.03(+0.38%)
Mar 28, 2011
6.974
7.045
6.921
7.010
69,933
+0.04(+0.51%)
Mar 25, 2011
6.903
7.028
6.797
6.974
246,124
+0.12(+1.68%)
Mar 24, 2011
6.939
6.983
6.850
6.859
108,930
-0.04(-0.51%)
Mar 23, 2011
6.930
6.957
6.859
6.894
115,933
-0.06(-0.89%)
Mar 22, 2011
6.965
7.019
6.921
6.957
123,847
+0.03(+0.38%)
Mar 21, 2011
6.957
6.957
6.886
6.930
146,487
+0.10(+1.43%)
Mar 18, 2011
6.744
6.850
6.708
6.832
413,948
+0.12(+1.85%)
Mar 17, 2011
6.735
6.744
6.655
6.708
198,396
+0.10(+1.48%)
Mar 16, 2011
6.593
6.699
6.566
6.611
185,948
-0.02(-0.27%)
Mar 15, 2011
6.575
6.664
6.573
6.628
162,180
+0.01(+0.13%)
Mar 14, 2011
6.575
6.655
6.575
6.619
134,964
-0.04(-0.53%)
Mar 11, 2011
6.557
6.682
6.557
6.655
192,930
+0.05(+0.81%)
Mar 10, 2011
6.850
6.859
6.531
6.602
391,520
-0.34(-4.86%)
Mar 09, 2011
6.859
6.965
6.779
6.939
302,587
+0.10(+1.43%)
Mar 08, 2011
6.611
6.877
6.611
6.841
232,154
+0.23(+3.49%)
Mar 07, 2011
6.797
6.797
6.513
6.611
181,696
-0.15(-2.23%)
Mar 04, 2011
6.611
6.841
6.540
6.761
270,218
-0.04(-0.52%)
Mar 03, 2011
6.877
6.921
6.770
6.797
245,634
+0.01(+0.13%)
Mar 02, 2011
6.859
6.886
6.744
6.788
225,997
-0.10(-1.42%)
Mar 01, 2011
6.957
7.099
6.850
6.886
190,984
-0.04(-0.51%)
Feb 28, 2011
6.894
6.983
6.823
6.921
244,157
+0.08(+1.17%)
Feb 25, 2011
6.797
6.930
6.779
6.841
215,571
+0.07(+1.05%)
Feb 24, 2011
6.770
6.788
6.690
6.770
252,180
+0.03(+0.39%)
Feb 23, 2011
6.637
6.753
6.619
6.744
260,863
+0.13(+2.01%)
Feb 22, 2011
6.690
6.717
6.593
6.611
240,504
-0.15(-2.23%)
Feb 18, 2011
6.877
6.886
6.708
6.761
432,605
-0.09(-1.30%)
Feb 17, 2011
6.832
6.886
6.770
6.850
385,721
+0.03(+0.39%)
Feb 16, 2011
6.611
6.877
6.611
6.823
495,245
+0.21(+3.22%)
Feb 15, 2011
6.540
6.664
6.500
6.611
316,310
+0.07(+1.09%)
Feb 14, 2011
6.460
6.557
6.415
6.540
488,206
+0.08(+1.24%)
Feb 11, 2011
6.256
6.477
6.247
6.460
464,967
+0.20(+3.12%)
Feb 10, 2011
6.193
6.264
6.185
6.264
413,367
+0.04(+0.57%)
Feb 09, 2011
6.318
6.353
6.176
6.229
227,267
-0.10(-1.54%)
Feb 08, 2011
6.522
6.744
6.291
6.327
850,976
+0.29(+4.85%)
Feb 07, 2011
6.060
6.096
5.981
6.034
221,656
-0.04(-0.58%)
Feb 04, 2011
6.158
6.167
6.016
6.069
135,956
-0.10(-1.58%)
Feb 03, 2011
6.025
6.185
5.927
6.167
193,524
+0.12(+1.91%)
Feb 02, 2011
6.211
6.238
6.043
6.052
154,733
-0.16(-2.57%)
Feb 01, 2011
6.007
6.220
5.977
6.211
182,294
+0.23(+3.86%)
Jan 31, 2011
5.954
6.060
5.945
5.981
139,699
+0.04(+0.60%)
Jan 28, 2011
6.131
6.211
5.945
5.945
242,777
-0.21(-3.46%)
Jan 27, 2011
6.211
6.238
6.149
6.158
212,881
-0.05(-0.86%)
Jan 26, 2011
6.247
6.273
6.193
6.211
370,998
-0.04(-0.57%)
Jan 25, 2011
6.256
6.291
6.220
6.247
453,130
-0.01(-0.14%)
Jan 24, 2011
6.229
6.477
6.202
6.256
333,713
+0.04(+0.57%)
Jan 21, 2011
6.442
6.557
6.185
6.220
600,106
+0.08(+1.30%)
Jan 20, 2011
6.220
6.362
6.122
6.140
190,521
-0.09(-1.42%)
Jan 19, 2011
6.389
6.389
6.211
6.229
192,583
-0.16(-2.50%)
Jan 18, 2011
6.389
6.442
6.291
6.389
128,610
-0.02(-0.28%)
Jan 14, 2011
6.415
6.460
6.362
6.406
125,272
+0.00(+0.00%)
Jan 13, 2011
6.406
6.477
6.362
6.406
118,595
-0.03(-0.41%)
Jan 12, 2011
6.504
6.513
6.291
6.433
216,020
-0.03(-0.41%)
Jan 11, 2011
6.593
6.593
6.451
6.460
138,480
-0.04(-0.55%)
Jan 10, 2011
6.335
6.513
6.238
6.495
218,232
+0.13(+2.09%)
Jan 07, 2011
6.238
6.389
6.176
6.362
258,930
+0.15(+2.43%)
Jan 06, 2011
6.238
6.344
6.175
6.211
224,160
-0.04(-0.71%)
Jan 05, 2011
6.247
6.335
6.238
6.256
222,731
+0.01(+0.14%)
Jan 04, 2011
6.433
6.477
6.238
6.247
260,501
-0.15(-2.36%)
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
.