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 (%)
Sep 30, 2011
6.078
6.211
5.910
5.918
987,578
-0.25(-4.03%)
Sep 29, 2011
5.883
6.211
5.883
6.167
393,863
+0.41(+7.09%)
Sep 28, 2011
5.794
5.936
5.688
5.759
509,552
-0.02(-0.31%)
Sep 27, 2011
5.776
6.034
5.697
5.776
559,496
+0.14(+2.52%)
Sep 26, 2011
5.404
5.714
5.351
5.634
452,000
+0.28(+5.31%)
Sep 23, 2011
5.537
5.537
5.155
5.351
1,002,517
-0.19(-3.37%)
Sep 22, 2011
5.351
5.688
5.253
5.537
552,577
+0.03(+0.48%)
Sep 21, 2011
5.661
5.821
5.510
5.510
625,170
-0.16(-2.82%)
Sep 20, 2011
6.380
6.389
5.439
5.670
2,302,048
-0.69(-10.88%)
Sep 19, 2011
6.460
6.495
6.256
6.362
322,712
-0.13(-2.05%)
Sep 16, 2011
6.522
6.699
6.406
6.495
394,168
+0.02(+0.27%)
Sep 15, 2011
6.548
6.619
6.371
6.477
463,747
+0.00(+0.00%)
Sep 14, 2011
6.300
6.531
6.229
6.477
431,000
+0.26(+4.14%)
Sep 13, 2011
6.406
6.415
6.096
6.220
534,393
-0.12(-1.96%)
Sep 12, 2011
6.300
6.362
6.158
6.344
524,139
+0.35(+5.93%)
Sep 09, 2011
6.069
6.069
5.803
5.989
335,987
-0.14(-2.32%)
Sep 08, 2011
6.264
6.327
6.122
6.131
234,546
-0.17(-2.68%)
Sep 07, 2011
6.122
6.309
6.007
6.300
338,818
+0.29(+4.87%)
Sep 06, 2011
5.847
6.043
5.754
6.007
289,390
-0.01(-0.15%)
Sep 02, 2011
6.140
6.185
6.016
6.016
293,420
-0.25(-3.97%)
Sep 01, 2011
6.433
6.673
6.256
6.264
345,257
-0.17(-2.62%)
Aug 31, 2011
6.185
6.469
6.140
6.433
620,375
+0.29(+4.77%)
Aug 30, 2011
5.963
6.202
5.856
6.140
267,928
+0.14(+2.37%)
Aug 29, 2011
5.830
6.034
5.803
5.998
345,392
+0.26(+4.48%)
Aug 26, 2011
5.688
5.856
5.519
5.741
311,545
+0.02(+0.31%)
Aug 25, 2011
5.812
5.936
5.572
5.723
249,481
-0.05(-0.92%)
Aug 24, 2011
5.581
5.794
5.510
5.776
219,103
+0.18(+3.17%)
Aug 23, 2011
5.315
5.617
5.200
5.599
305,483
+0.30(+5.69%)
Aug 22, 2011
5.608
5.634
5.191
5.297
318,636
-0.15(-2.77%)
Aug 19, 2011
5.466
5.679
5.413
5.448
333,127
-0.11(-1.92%)
Aug 18, 2011
5.652
5.750
5.519
5.555
520,151
-0.31(-5.29%)
Aug 17, 2011
5.901
5.954
5.794
5.865
304,227
-0.02(-0.30%)
Aug 16, 2011
5.776
5.954
5.652
5.883
318,197
+0.03(+0.45%)
Aug 15, 2011
5.572
5.865
5.572
5.856
296,477
+0.35(+6.45%)
Aug 12, 2011
5.546
5.572
5.386
5.501
401,061
+0.00(+0.00%)
Aug 11, 2011
5.120
5.661
5.120
5.501
707,676
+0.43(+8.58%)
Aug 10, 2011
5.297
5.475
5.040
5.067
1,065,077
-0.30(-5.62%)
Aug 09, 2011
5.413
5.386
4.863
5.368
641,782
+0.37(+7.46%)
Aug 08, 2011
5.413
5.679
4.996
4.996
511,963
-0.65(-11.48%)
Aug 05, 2011
5.634
5.998
5.333
5.643
715,865
-0.28(-4.79%)
Aug 04, 2011
6.256
6.273
5.927
5.927
339,840
-0.41(-6.44%)
Aug 03, 2011
6.513
6.557
6.202
6.335
336,590
-0.15(-2.33%)
Aug 02, 2011
6.726
6.894
6.477
6.486
204,031
-0.25(-3.69%)
Aug 01, 2011
7.054
7.054
6.469
6.735
322,150
-0.23(-3.31%)
Jul 29, 2011
7.054
7.205
6.921
6.965
152,264
-0.15(-2.12%)
Jul 28, 2011
7.143
7.312
7.099
7.116
113,075
-0.03(-0.37%)
Jul 27, 2011
7.303
7.320
7.116
7.143
167,183
-0.20(-2.78%)
Jul 26, 2011
7.453
7.462
7.329
7.347
140,267
-0.14(-1.90%)
Jul 25, 2011
7.524
7.692
7.471
7.489
198,086
-0.12(-1.63%)
Jul 22, 2011
7.622
7.640
7.613
7.613
69,385
-0.02(-0.23%)
Jul 21, 2011
7.578
7.675
7.542
7.631
224,241
+0.11(+1.42%)
Jul 20, 2011
7.737
7.755
7.516
7.524
227,737
-0.20(-2.64%)
Jul 19, 2011
7.595
7.729
7.560
7.729
126,506
+0.20(+2.71%)
Jul 18, 2011
7.658
7.737
7.498
7.524
134,830
-0.14(-1.85%)
Jul 15, 2011
7.711
7.777
7.649
7.666
223,930
-0.04(-0.46%)
Jul 14, 2011
7.817
7.888
7.666
7.702
203,197
-0.07(-0.91%)
Jul 13, 2011
7.853
7.977
7.755
7.773
171,266
-0.04(-0.57%)
Jul 12, 2011
7.800
7.942
7.675
7.817
191,050
-0.01(-0.11%)
Jul 11, 2011
7.826
7.924
7.786
7.826
145,163
-0.09(-1.12%)
Jul 08, 2011
7.977
8.057
7.844
7.915
168,130
-0.18(-2.19%)
Jul 07, 2011
8.119
8.225
8.066
8.092
265,761
+0.04(+0.44%)
Jul 06, 2011
7.897
8.146
7.853
8.057
292,795
+0.16(+2.02%)
Jul 05, 2011
7.933
7.933
7.702
7.897
248,283
-0.06(-0.78%)
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
.