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 (%)
Oct 29, 2010
6.608
6.688
6.555
6.635
214,327
+0.02(+0.27%)
Oct 28, 2010
6.706
6.759
6.608
6.617
114,514
-0.04(-0.53%)
Oct 27, 2010
6.626
6.671
6.600
6.653
104,892
-0.01(-0.13%)
Oct 25, 2010
6.715
6.795
6.635
6.662
127,031
+0.00(+0.00%)
Oct 22, 2010
6.662
6.706
6.617
6.662
88,143
-0.02(-0.27%)
Oct 21, 2010
6.742
6.742
6.511
6.679
573,702
-0.02(-0.26%)
Oct 20, 2010
6.697
6.742
6.662
6.697
76,128
+0.05(+0.80%)
Oct 19, 2010
6.715
6.795
6.608
6.644
160,446
-0.16(-2.35%)
Oct 18, 2010
6.768
6.812
6.724
6.804
178,819
+0.06(+0.92%)
Oct 15, 2010
6.750
6.910
6.653
6.742
342,609
+0.07(+1.06%)
Oct 14, 2010
6.697
6.697
6.591
6.671
652,109
-0.02(-0.27%)
Oct 13, 2010
6.653
6.768
6.635
6.688
898,515
+0.05(+0.80%)
Oct 12, 2010
6.733
6.733
6.604
6.635
97,109
-0.13(-1.97%)
Oct 11, 2010
6.777
6.795
6.733
6.768
63,794
-0.03(-0.39%)
Oct 08, 2010
6.795
6.875
6.591
6.795
468,588
+0.18(+2.68%)
Oct 07, 2010
6.697
6.706
6.537
6.617
279,261
-0.02(-0.27%)
Oct 06, 2010
6.617
6.653
6.555
6.635
113,145
-0.01(-0.13%)
Oct 05, 2010
6.608
6.662
6.564
6.644
236,701
+0.12(+1.77%)
Oct 04, 2010
6.777
6.777
6.502
6.529
154,764
-0.28(-4.17%)
Oct 01, 2010
6.812
6.910
6.750
6.812
102,392
-0.03(-0.39%)
Sep 30, 2010
6.946
6.946
6.812
6.839
260,796
-0.04(-0.64%)
Sep 29, 2010
6.830
6.928
6.786
6.883
330,599
+0.01(+0.13%)
Sep 28, 2010
6.821
6.963
6.777
6.875
528
+0.05(+0.78%)
Sep 27, 2010
6.892
6.892
6.724
6.821
135,644
-0.05(-0.77%)
Sep 24, 2010
6.742
6.928
6.742
6.875
183,503
+0.24(+3.61%)
Sep 23, 2010
6.742
6.892
6.626
6.635
2,190
-0.18(-2.60%)
Sep 22, 2010
6.919
6.946
6.768
6.812
190,407
-0.12(-1.66%)
Sep 21, 2010
7.025
7.061
6.928
6.928
121,241
-0.12(-1.76%)
Sep 20, 2010
6.892
7.061
6.821
7.052
233,148
+0.16(+2.32%)
Sep 17, 2010
6.892
6.928
6.662
6.892
429,657
-0.07(-1.02%)
Sep 15, 2010
6.892
7.087
6.795
6.963
281,751
+0.06(+0.90%)
Sep 14, 2010
6.635
6.954
6.564
6.901
439,699
+0.27(+4.01%)
Sep 13, 2010
6.759
6.795
6.573
6.635
291,696
+0.04(+0.67%)
Sep 10, 2010
6.715
6.715
6.484
6.591
522,717
-0.11(-1.59%)
Sep 09, 2010
6.883
6.883
6.644
6.697
269,344
-0.06(-0.92%)
Sep 08, 2010
6.804
6.866
6.742
6.759
163,701
-0.04(-0.52%)
Sep 07, 2010
6.892
6.919
6.724
6.795
2,347
-0.11(-1.54%)
Sep 03, 2010
6.875
7.087
6.866
6.901
377,574
+0.12(+1.83%)
Sep 02, 2010
6.582
6.795
6.493
6.777
887
+0.19(+2.83%)
Sep 01, 2010
6.449
6.626
6.449
6.591
199,257
+0.26(+4.06%)
Aug 31, 2010
6.325
6.404
6.209
6.333
4,017
-0.01(-0.14%)
Aug 30, 2010
6.529
6.617
6.307
6.342
211,953
-0.10(-1.52%)
Aug 27, 2010
6.529
6.537
6.307
6.440
143,213
+0.05(+0.83%)
Aug 26, 2010
6.688
6.688
6.360
6.387
1,249
-0.29(-4.38%)
Aug 25, 2010
6.431
6.688
6.325
6.679
1,237
+0.21(+3.29%)
Aug 24, 2010
6.369
6.484
6.280
6.467
5,026
+0.04(+0.55%)
Aug 23, 2010
6.467
6.520
6.342
6.431
416,575
-0.01(-0.14%)
Aug 20, 2010
6.263
6.449
6.156
6.440
281,678
+0.13(+2.11%)
Aug 19, 2010
6.396
6.396
6.209
6.307
4,321
-0.13(-2.07%)
Aug 18, 2010
6.369
6.520
6.271
6.440
19,612
+0.04(+0.55%)
Aug 17, 2010
6.378
6.511
6.298
6.404
2,982
+0.10(+1.55%)
Aug 16, 2010
6.147
6.325
6.103
6.307
210,046
+0.11(+1.72%)
Aug 13, 2010
6.200
6.342
6.156
6.200
170,224
-0.05(-0.85%)
Aug 12, 2010
5.988
6.271
5.988
6.254
194,019
+0.10(+1.58%)
Aug 11, 2010
6.351
6.387
6.094
6.156
296,442
-0.31(-4.80%)
Aug 10, 2010
6.404
6.555
6.342
6.467
179,598
-0.02(-0.27%)
Aug 09, 2010
6.404
6.493
6.387
6.484
333,330
+0.11(+1.67%)
Aug 06, 2010
6.378
6.404
5.801
6.378
441,720
+0.47(+7.96%)
Aug 05, 2010
5.952
5.952
5.854
5.908
489,150
-0.06(-1.04%)
Aug 04, 2010
5.961
6.023
5.828
5.970
1,139,180
+0.03(+0.45%)
Aug 03, 2010
5.979
6.032
5.917
5.943
223,303
-0.08(-1.33%)
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
.