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
)
28.37
+0.38 (+1.36%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2010
5.431
5.564
5.373
5.511
1,251,712
+0.01(+0.16%)
Nov 29, 2010
5.395
5.538
5.297
5.502
278,577
+0.07(+1.31%)
Nov 26, 2010
5.342
5.475
5.333
5.431
328,345
+0.07(+1.33%)
Nov 24, 2010
5.262
5.360
5.360
5.360
425,693
+0.16(+3.08%)
Nov 23, 2010
5.110
5.271
5.039
5.199
448,358
+0.07(+1.39%)
Nov 22, 2010
5.582
5.645
5.004
5.128
1,705,383
-0.47(-8.43%)
Nov 19, 2010
5.556
5.618
5.529
5.600
256,698
+0.04(+0.80%)
Nov 18, 2010
5.582
5.582
5.458
5.556
461,432
+0.10(+1.79%)
Nov 17, 2010
5.520
5.627
5.449
5.458
1,548,883
-0.04(-0.65%)
Nov 16, 2010
5.520
5.547
5.386
5.493
575,966
-0.05(-0.96%)
Nov 15, 2010
5.547
5.645
5.484
5.547
507,670
+0.03(+0.48%)
Nov 12, 2010
5.547
5.627
5.502
5.520
411,682
-0.08(-1.43%)
Nov 11, 2010
5.653
5.662
5.520
5.600
831,698
-0.08(-1.41%)
Nov 10, 2010
5.609
5.734
5.547
5.680
614,591
+0.09(+1.59%)
Nov 09, 2010
5.689
5.742
5.431
5.591
1,155,785
-0.11(-1.87%)
Nov 08, 2010
5.805
6.010
5.573
5.698
1,022,270
-0.08(-1.39%)
Nov 05, 2010
6.179
6.179
5.360
5.778
2,049,863
-0.68(-10.48%)
Nov 04, 2010
6.642
6.642
6.339
6.455
516,146
-0.08(-1.23%)
Nov 03, 2010
6.615
6.615
6.464
6.535
127,779
-0.04(-0.68%)
Nov 02, 2010
6.508
6.633
6.455
6.579
187,855
+0.10(+1.51%)
Nov 01, 2010
6.677
6.713
6.419
6.481
158,041
-0.18(-2.67%)
Oct 29, 2010
6.633
6.713
6.579
6.659
213,541
+0.02(+0.27%)
Oct 28, 2010
6.731
6.784
6.633
6.642
114,094
-0.04(-0.53%)
Oct 27, 2010
6.651
6.695
6.624
6.677
104,507
-0.01(-0.13%)
Oct 25, 2010
6.740
6.820
6.659
6.686
126,565
+0.00(+0.00%)
Oct 22, 2010
6.686
6.731
6.642
6.686
87,820
-0.02(-0.27%)
Oct 21, 2010
6.766
6.766
6.535
6.704
571,598
-0.02(-0.26%)
Oct 20, 2010
6.722
6.766
6.686
6.722
75,849
+0.05(+0.80%)
Oct 19, 2010
6.740
6.820
6.633
6.668
159,857
-0.16(-2.35%)
Oct 18, 2010
6.793
6.838
6.749
6.829
178,163
+0.06(+0.92%)
Oct 15, 2010
6.775
6.935
6.677
6.766
341,352
+0.07(+1.06%)
Oct 14, 2010
6.722
6.722
6.615
6.695
649,717
-0.02(-0.27%)
Oct 13, 2010
6.677
6.793
6.659
6.713
895,219
+0.05(+0.80%)
Oct 12, 2010
6.757
6.757
6.628
6.659
96,753
-0.13(-1.97%)
Oct 11, 2010
6.802
6.820
6.757
6.793
63,560
-0.03(-0.39%)
Oct 08, 2010
6.820
6.900
6.615
6.820
466,870
+0.18(+2.68%)
Oct 07, 2010
6.722
6.731
6.562
6.642
278,237
-0.02(-0.27%)
Oct 06, 2010
6.642
6.677
6.579
6.659
112,730
-0.01(-0.13%)
Oct 05, 2010
6.633
6.686
6.588
6.668
235,833
+0.12(+1.77%)
Oct 04, 2010
6.802
6.802
6.526
6.553
154,196
-0.28(-4.17%)
Oct 01, 2010
6.838
6.935
6.775
6.838
102,016
-0.03(-0.39%)
Sep 30, 2010
6.971
6.971
6.838
6.864
259,840
-0.04(-0.64%)
Sep 29, 2010
6.855
6.953
6.811
6.909
329,387
+0.01(+0.13%)
Sep 28, 2010
6.846
6.989
6.802
6.900
526
+0.05(+0.78%)
Sep 27, 2010
6.918
6.918
6.749
6.846
135,146
-0.05(-0.77%)
Sep 24, 2010
6.766
6.953
6.766
6.900
182,830
+0.24(+3.61%)
Sep 23, 2010
6.766
6.918
6.651
6.659
2,182
-0.18(-2.60%)
Sep 22, 2010
6.944
6.971
6.793
6.838
189,709
-0.12(-1.66%)
Sep 21, 2010
7.051
7.087
6.953
6.953
120,796
-0.12(-1.76%)
Sep 20, 2010
6.918
7.087
6.846
7.078
232,293
+0.16(+2.32%)
Sep 17, 2010
6.918
6.953
6.686
6.918
428,081
-0.07(-1.02%)
Sep 15, 2010
6.918
7.114
6.820
6.989
280,718
+0.06(+0.90%)
Sep 14, 2010
6.659
6.980
6.588
6.927
438,086
+0.27(+4.01%)
Sep 13, 2010
6.784
6.820
6.597
6.659
290,626
+0.04(+0.67%)
Sep 10, 2010
6.740
6.740
6.508
6.615
520,799
-0.11(-1.59%)
Sep 09, 2010
6.909
6.909
6.668
6.722
268,356
-0.06(-0.92%)
Sep 08, 2010
6.829
6.891
6.766
6.784
163,101
-0.04(-0.52%)
Sep 07, 2010
6.918
6.944
6.749
6.820
2,338
-0.11(-1.54%)
Sep 03, 2010
6.900
7.114
6.891
6.927
376,190
+0.12(+1.83%)
Sep 02, 2010
6.606
6.820
6.517
6.802
883
+0.19(+2.83%)
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
.