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
7.185
7.362
7.034
7.185
277,683
-0.09(-1.22%)
May 27, 2010
7.407
7.407
7.194
7.274
416,922
+0.01(+0.12%)
May 26, 2010
7.265
7.291
7.061
7.265
1,377
+0.13(+1.87%)
May 25, 2010
6.866
7.176
6.706
7.132
320,096
+0.12(+1.64%)
May 24, 2010
7.194
7.221
6.972
7.016
252,396
-0.15(-2.10%)
May 21, 2010
7.008
7.185
6.901
7.167
396,376
+0.06(+0.87%)
May 20, 2010
7.025
7.114
7.016
7.105
379,530
-0.18(-2.44%)
May 19, 2010
7.132
7.291
7.008
7.283
484,368
+0.15(+2.11%)
May 18, 2010
7.327
7.336
7.123
7.132
374,960
-0.08(-1.11%)
May 17, 2010
7.566
7.584
7.185
7.212
506,064
-0.31(-4.13%)
May 14, 2010
7.522
7.824
7.433
7.522
496,884
-0.25(-3.20%)
May 13, 2010
7.966
7.983
7.655
7.770
532,872
-0.20(-2.45%)
May 12, 2010
7.762
7.983
7.735
7.966
517,405
+0.28(+3.70%)
May 11, 2010
7.691
7.762
7.620
7.682
185,072
+0.16(+2.12%)
May 10, 2010
7.504
7.549
7.451
7.522
215,622
+0.20(+2.79%)
May 07, 2010
7.300
7.433
7.132
7.318
202,604
-0.07(-0.96%)
May 06, 2010
7.389
7.673
7.096
7.389
200,289
-0.04(-0.60%)
May 05, 2010
7.540
7.646
7.354
7.433
150,190
+0.06(+0.84%)
May 04, 2010
7.700
7.770
7.327
7.371
176,262
-0.46(-5.89%)
May 03, 2010
7.762
7.930
7.558
7.833
336,925
+0.12(+1.61%)
Apr 30, 2010
7.833
7.948
7.700
7.708
210,673
-0.10(-1.25%)
Apr 29, 2010
7.593
7.943
7.584
7.806
244,594
+0.21(+2.80%)
Apr 28, 2010
7.708
7.806
7.549
7.593
181,645
-0.12(-1.50%)
Apr 27, 2010
7.895
8.028
7.682
7.708
285,944
-0.20(-2.47%)
Apr 26, 2010
7.957
7.997
7.815
7.904
358,995
-0.04(-0.45%)
Apr 23, 2010
7.753
7.948
7.682
7.939
350,381
+0.21(+2.76%)
Apr 22, 2010
7.655
7.779
7.469
7.726
210,668
+0.03(+0.35%)
Apr 21, 2010
7.673
7.762
7.629
7.700
202,172
+0.04(+0.58%)
Apr 20, 2010
7.460
7.655
7.433
7.655
336,673
+0.25(+3.35%)
Apr 19, 2010
7.478
7.540
7.318
7.407
123,607
-0.07(-0.95%)
Apr 16, 2010
7.354
7.593
7.265
7.478
705,074
+0.12(+1.69%)
Apr 15, 2010
7.336
7.362
7.256
7.354
272,562
-0.01(-0.12%)
Apr 14, 2010
7.265
7.398
7.158
7.362
218,157
+0.12(+1.59%)
Apr 13, 2010
7.291
7.318
7.167
7.247
184,689
-0.08(-1.09%)
Apr 12, 2010
7.212
7.345
7.212
7.327
259,513
+0.09(+1.23%)
Apr 09, 2010
7.291
7.354
7.141
7.238
288,450
-0.09(-1.21%)
Apr 08, 2010
7.354
7.362
7.274
7.327
93,956
-0.03(-0.36%)
Apr 07, 2010
7.425
7.522
7.336
7.354
479,222
-0.10(-1.31%)
Apr 06, 2010
7.407
7.478
7.407
7.451
361,792
-0.01(-0.12%)
Apr 05, 2010
7.487
7.491
7.407
7.460
286,876
+0.02(+0.24%)
Apr 01, 2010
7.495
7.442
7.442
7.442
182,742
-0.04(-0.59%)
Mar 31, 2010
7.478
7.540
7.389
7.487
199,941
+0.00(+0.00%)
Mar 30, 2010
7.425
7.566
7.291
7.487
138,036
+0.09(+1.20%)
Mar 29, 2010
7.300
7.442
7.231
7.398
180,341
+0.10(+1.34%)
Mar 26, 2010
7.531
7.646
7.274
7.300
184,285
-0.22(-2.95%)
Mar 25, 2010
7.700
7.815
7.460
7.522
364,574
-0.16(-2.08%)
Mar 24, 2010
7.735
7.779
7.611
7.682
169,213
-0.08(-1.03%)
Mar 23, 2010
7.770
7.983
7.637
7.762
401,569
+0.04(+0.57%)
Mar 22, 2010
7.522
7.841
7.522
7.717
284,378
+0.18(+2.35%)
Mar 19, 2010
7.584
7.602
7.451
7.540
502,827
+0.00(+0.00%)
Mar 18, 2010
7.354
7.549
7.291
7.540
107,844
+0.15(+2.04%)
Mar 17, 2010
7.150
7.478
7.141
7.389
265,003
+0.21(+2.97%)
Mar 16, 2010
6.999
7.176
6.972
7.176
197,745
+0.20(+2.80%)
Mar 15, 2010
7.052
7.052
6.963
6.981
423,306
-0.18(-2.48%)
Mar 12, 2010
7.247
7.247
7.096
7.158
456,684
-0.09(-1.22%)
Mar 11, 2010
7.167
7.291
7.118
7.247
378,801
+0.04(+0.49%)
Mar 10, 2010
7.354
7.380
7.158
7.212
493,849
-0.16(-2.17%)
Mar 09, 2010
7.691
7.691
7.061
7.371
1,113,088
-0.38(-4.92%)
Mar 08, 2010
7.797
7.815
7.677
7.753
200,776
-0.02(-0.23%)
Mar 05, 2010
7.602
7.806
7.566
7.770
356,412
+0.19(+2.46%)
Mar 04, 2010
7.700
7.753
7.540
7.584
206,006
-0.10(-1.27%)
Mar 03, 2010
7.948
7.966
7.655
7.682
549,729
+0.17(+2.24%)
Mar 02, 2010
7.291
7.584
7.229
7.513
274,251
+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
.