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
)
31.43
+2.98 (+10.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2010
6.350
6.430
6.234
6.359
4,001
-0.01(-0.14%)
Aug 30, 2010
6.555
6.644
6.332
6.368
211,109
-0.10(-1.52%)
Aug 27, 2010
6.555
6.564
6.332
6.466
142,643
+0.05(+0.83%)
Aug 26, 2010
6.715
6.715
6.386
6.412
1,244
-0.29(-4.38%)
Aug 25, 2010
6.457
6.715
6.350
6.706
1,232
+0.21(+3.29%)
Aug 24, 2010
6.394
6.510
6.305
6.492
5,006
+0.04(+0.55%)
Aug 23, 2010
6.492
6.546
6.368
6.457
414,916
-0.01(-0.14%)
Aug 20, 2010
6.288
6.475
6.181
6.466
280,556
+0.13(+2.11%)
Aug 19, 2010
6.421
6.421
6.234
6.332
4,303
-0.13(-2.07%)
Aug 18, 2010
6.394
6.546
6.296
6.466
19,534
+0.04(+0.55%)
Aug 17, 2010
6.403
6.537
6.323
6.430
2,971
+0.10(+1.55%)
Aug 16, 2010
6.172
6.350
6.127
6.332
209,210
+0.11(+1.72%)
Aug 13, 2010
6.225
6.368
6.181
6.225
169,546
-0.05(-0.85%)
Aug 12, 2010
6.011
6.296
6.011
6.279
193,246
+0.10(+1.58%)
Aug 11, 2010
6.377
6.412
6.118
6.181
295,261
-0.31(-4.80%)
Aug 10, 2010
6.430
6.581
6.368
6.492
178,883
-0.02(-0.27%)
Aug 09, 2010
6.430
6.519
6.412
6.510
332,002
+0.11(+1.67%)
Aug 06, 2010
6.403
6.430
5.824
6.403
439,962
+0.47(+7.96%)
Aug 05, 2010
5.976
5.976
5.878
5.931
487,202
-0.06(-1.04%)
Aug 04, 2010
5.985
6.047
5.851
5.994
1,134,644
+0.03(+0.45%)
Aug 03, 2010
6.003
6.056
5.940
5.967
222,414
-0.08(-1.33%)
Aug 02, 2010
5.922
6.065
5.887
6.047
384,311
+0.21(+3.66%)
Jul 30, 2010
5.833
5.949
5.726
5.833
145,078
+0.02(+0.31%)
Jul 29, 2010
5.718
5.913
5.628
5.816
103,163
+0.13(+2.35%)
Jul 28, 2010
5.682
6.038
5.646
5.682
1,998
-0.28(-4.78%)
Jul 27, 2010
6.047
6.065
5.922
5.967
115,236
-0.02(-0.30%)
Jul 26, 2010
5.735
5.994
5.584
5.985
201,066
+0.28(+5.00%)
Jul 23, 2010
5.593
5.718
5.486
5.700
165,623
+0.06(+1.11%)
Jul 22, 2010
5.379
5.700
5.317
5.637
238,170
+0.33(+6.21%)
Jul 21, 2010
5.531
5.584
5.308
5.308
191,610
-0.17(-3.09%)
Jul 20, 2010
5.335
5.486
5.299
5.477
163,025
+0.09(+1.65%)
Jul 19, 2010
5.433
5.477
5.326
5.388
350,040
-0.01(-0.17%)
Jul 16, 2010
5.397
5.709
5.379
5.397
372,211
-0.23(-4.11%)
Jul 15, 2010
5.637
5.691
5.504
5.628
315,210
+0.03(+0.48%)
Jul 14, 2010
5.628
5.642
5.566
5.602
94,679
-0.04(-0.63%)
Jul 13, 2010
5.637
5.700
5.557
5.637
4,886
+0.10(+1.77%)
Jul 12, 2010
5.762
5.780
5.531
5.539
415,562
-0.26(-4.45%)
Jul 09, 2010
5.798
5.807
5.655
5.798
110,848
+0.09(+1.56%)
Jul 08, 2010
5.709
5.753
5.575
5.709
180,234
+0.04(+0.63%)
Jul 07, 2010
5.495
5.673
5.495
5.673
303,693
+0.18(+3.24%)
Jul 06, 2010
5.495
5.842
5.450
5.495
2,498
-0.11(-1.91%)
Jul 02, 2010
5.602
5.682
5.415
5.602
256,024
-0.03(-0.47%)
Jul 01, 2010
6.020
6.029
5.531
5.628
477,773
-0.41(-6.78%)
Jun 30, 2010
6.038
6.127
5.962
6.038
3,919
-0.03(-0.44%)
Jun 29, 2010
6.501
6.519
5.967
6.065
575,951
-0.68(-10.04%)
Jun 25, 2010
6.742
6.866
6.573
6.742
2,582,668
+0.12(+1.88%)
Jun 24, 2010
6.617
6.742
6.573
6.617
197
+0.02(+0.27%)
Jun 23, 2010
6.564
6.688
6.555
6.599
181,883
+0.01(+0.14%)
Jun 22, 2010
6.590
6.973
6.590
6.590
970
-0.21(-3.14%)
Jun 21, 2010
6.849
6.982
6.733
6.804
373,239
+0.03(+0.39%)
Jun 18, 2010
6.777
6.849
6.573
6.777
395,585
+0.06(+0.93%)
Jun 17, 2010
6.715
6.751
6.635
6.715
188
-0.04(-0.53%)
Jun 16, 2010
6.768
6.795
6.679
6.751
173,007
-0.06(-0.92%)
Jun 15, 2010
6.813
6.875
6.653
6.813
1,685
+0.02(+0.26%)
Jun 14, 2010
6.826
6.929
6.483
6.795
619,300
+0.45(+7.01%)
Jun 11, 2010
6.172
6.350
6.172
6.350
399,227
+0.07(+1.13%)
Jun 10, 2010
6.279
6.599
6.216
6.279
1,566
-0.23(-3.56%)
Jun 09, 2010
6.537
6.733
6.457
6.510
542,701
+0.08(+1.25%)
Jun 08, 2010
6.653
6.653
6.234
6.430
831,210
-0.21(-3.22%)
Jun 07, 2010
6.786
6.858
6.590
6.644
475,894
-0.12(-1.84%)
Jun 04, 2010
6.768
6.973
6.724
6.768
210,888
-0.26(-3.68%)
Jun 03, 2010
7.027
7.107
6.947
7.027
187
-0.06(-0.88%)
Jun 02, 2010
7.089
7.107
6.982
7.089
175,820
+0.10(+1.40%)
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
.