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
)
27.39
-0.33 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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
7.211
7.390
7.060
7.211
276,664
-0.09(-1.22%)
May 27, 2010
7.434
7.434
7.220
7.301
415,393
+0.01(+0.12%)
May 26, 2010
7.292
7.318
7.087
7.292
1,372
+0.13(+1.87%)
May 25, 2010
6.891
7.203
6.731
7.158
318,922
+0.12(+1.64%)
May 24, 2010
7.220
7.247
6.998
7.042
251,471
-0.15(-2.10%)
May 21, 2010
7.033
7.211
6.927
7.194
394,922
+0.06(+0.87%)
May 20, 2010
7.051
7.140
7.042
7.131
378,138
-0.18(-2.44%)
May 19, 2010
7.158
7.318
7.033
7.309
482,591
+0.15(+2.11%)
May 18, 2010
7.354
7.363
7.149
7.158
373,585
-0.08(-1.11%)
May 17, 2010
7.594
7.612
7.211
7.238
504,207
-0.31(-4.13%)
May 14, 2010
7.550
7.852
7.461
7.550
495,061
-0.25(-3.20%)
May 13, 2010
7.995
8.013
7.683
7.799
530,917
-0.20(-2.45%)
May 12, 2010
7.790
8.013
7.763
7.995
515,507
+0.28(+3.70%)
May 11, 2010
7.719
7.790
7.648
7.710
184,394
+0.16(+2.12%)
May 10, 2010
7.532
7.577
7.479
7.550
214,831
+0.20(+2.79%)
May 07, 2010
7.327
7.461
7.158
7.345
201,861
-0.07(-0.96%)
May 06, 2010
7.416
7.701
7.122
7.416
199,555
-0.04(-0.60%)
May 05, 2010
7.568
7.674
7.381
7.461
149,639
+0.06(+0.84%)
May 04, 2010
7.728
7.799
7.354
7.398
175,616
-0.46(-5.89%)
May 03, 2010
7.790
7.959
7.585
7.861
335,689
+0.12(+1.61%)
Apr 30, 2010
7.861
7.977
7.728
7.737
209,901
-0.10(-1.25%)
Apr 29, 2010
7.621
7.973
7.612
7.835
243,697
+0.21(+2.80%)
Apr 28, 2010
7.737
7.835
7.577
7.621
180,979
-0.12(-1.50%)
Apr 27, 2010
7.924
8.057
7.710
7.737
284,895
-0.20(-2.47%)
Apr 26, 2010
7.986
8.026
7.844
7.933
357,678
-0.04(-0.45%)
Apr 23, 2010
7.781
7.977
7.710
7.968
349,095
+0.21(+2.76%)
Apr 22, 2010
7.683
7.808
7.496
7.755
209,895
+0.03(+0.35%)
Apr 21, 2010
7.701
7.790
7.657
7.728
201,430
+0.04(+0.58%)
Apr 20, 2010
7.487
7.683
7.461
7.683
335,438
+0.25(+3.35%)
Apr 19, 2010
7.505
7.568
7.345
7.434
123,154
-0.07(-0.95%)
Apr 16, 2010
7.381
7.621
7.292
7.505
702,488
+0.12(+1.69%)
Apr 15, 2010
7.363
7.390
7.283
7.381
271,563
-0.01(-0.12%)
Apr 14, 2010
7.292
7.425
7.185
7.390
217,356
+0.12(+1.59%)
Apr 13, 2010
7.318
7.345
7.194
7.274
184,012
-0.08(-1.09%)
Apr 12, 2010
7.238
7.372
7.238
7.354
258,561
+0.09(+1.23%)
Apr 09, 2010
7.318
7.381
7.167
7.265
287,392
-0.09(-1.21%)
Apr 08, 2010
7.381
7.390
7.301
7.354
93,611
-0.03(-0.36%)
Apr 07, 2010
7.452
7.550
7.363
7.381
477,464
-0.10(-1.31%)
Apr 06, 2010
7.434
7.505
7.434
7.479
360,465
-0.01(-0.12%)
Apr 05, 2010
7.514
7.519
7.434
7.487
285,824
+0.02(+0.24%)
Apr 01, 2010
7.523
7.470
7.470
7.470
182,072
-0.04(-0.59%)
Mar 31, 2010
7.505
7.568
7.416
7.514
199,208
+0.00(+0.00%)
Mar 30, 2010
7.452
7.594
7.318
7.514
137,530
+0.09(+1.20%)
Mar 29, 2010
7.327
7.470
7.258
7.425
179,679
+0.10(+1.34%)
Mar 26, 2010
7.559
7.674
7.301
7.327
183,610
-0.22(-2.95%)
Mar 25, 2010
7.728
7.844
7.487
7.550
363,237
-0.16(-2.08%)
Mar 24, 2010
7.763
7.808
7.639
7.710
168,592
-0.08(-1.03%)
Mar 23, 2010
7.799
8.013
7.666
7.790
400,096
+0.04(+0.57%)
Mar 22, 2010
7.550
7.870
7.550
7.746
283,335
+0.18(+2.35%)
Mar 19, 2010
7.612
7.630
7.479
7.568
500,983
+0.00(+0.00%)
Mar 18, 2010
7.381
7.577
7.318
7.568
107,448
+0.15(+2.04%)
Mar 17, 2010
7.176
7.505
7.167
7.416
264,031
+0.21(+2.97%)
Mar 16, 2010
7.025
7.203
6.998
7.203
197,020
+0.20(+2.80%)
Mar 15, 2010
7.078
7.078
6.989
7.007
421,754
-0.18(-2.48%)
Mar 12, 2010
7.274
7.274
7.122
7.185
455,009
-0.09(-1.22%)
Mar 11, 2010
7.194
7.318
7.145
7.274
377,412
+0.04(+0.49%)
Mar 10, 2010
7.381
7.407
7.185
7.238
492,037
-0.16(-2.17%)
Mar 09, 2010
7.719
7.719
7.087
7.398
1,109,006
-0.38(-4.92%)
Mar 08, 2010
7.826
7.844
7.706
7.781
200,040
-0.02(-0.23%)
Mar 05, 2010
7.630
7.835
7.594
7.799
355,105
+0.19(+2.46%)
Mar 04, 2010
7.728
7.781
7.568
7.612
205,250
-0.10(-1.27%)
Mar 03, 2010
7.977
7.995
7.683
7.710
547,713
+0.17(+2.24%)
Mar 02, 2010
7.318
7.612
7.256
7.541
273,245
+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
.