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 (%)
Feb 28, 2014
10.21
10.37
10.13
10.28
660,111
+0.10(+0.99%)
Feb 27, 2014
10.12
10.23
10.12
10.18
571,654
+0.07(+0.73%)
Feb 26, 2014
9.970
10.14
9.915
10.11
753,291
+0.15(+1.55%)
Feb 25, 2014
10.06
10.14
9.924
9.951
589,523
-0.13(-1.26%)
Feb 24, 2014
10.21
10.52
10.07
10.08
1,006,904
-0.23(-2.20%)
Feb 21, 2014
9.960
10.43
9.960
10.31
1,425,394
+0.26(+2.62%)
Feb 20, 2014
10.17
10.17
9.997
10.04
937,165
-0.10(-0.99%)
Feb 19, 2014
10.08
10.27
10.08
10.14
1,819,293
+0.07(+0.72%)
Feb 18, 2014
10.23
10.43
10.06
10.07
1,148,080
+0.35(+3.65%)
Feb 14, 2014
9.751
9.715
9.715
9.715
456,424
-0.04(-0.37%)
Feb 13, 2014
9.679
9.876
9.670
9.751
404,564
+0.02(+0.19%)
Feb 12, 2014
9.888
9.979
9.724
9.733
348,320
-0.20(-2.01%)
Feb 11, 2014
9.742
9.970
9.588
9.933
800,107
+0.22(+2.25%)
Feb 10, 2014
9.297
9.715
9.270
9.715
845,921
+0.38(+4.09%)
Feb 07, 2014
9.379
9.415
9.224
9.333
510,945
-0.05(-0.48%)
Feb 06, 2014
9.297
9.533
9.279
9.379
703,262
+0.10(+1.08%)
Feb 05, 2014
9.442
9.470
9.243
9.279
685,849
-0.21(-2.20%)
Feb 04, 2014
9.515
9.561
9.297
9.488
644,197
-0.01(-0.10%)
Feb 03, 2014
9.833
9.924
9.488
9.497
832,329
-0.32(-3.24%)
Jan 31, 2014
9.861
9.970
9.806
9.815
904,654
-0.17(-1.73%)
Jan 30, 2014
9.970
10.03
9.897
9.988
659,823
+0.04(+0.37%)
Jan 29, 2014
9.779
10.03
9.724
9.951
721,933
+0.05(+0.46%)
Jan 28, 2014
9.915
9.942
9.715
9.906
998,340
-0.04(-0.37%)
Jan 27, 2014
10.12
10.12
9.906
9.942
804,584
-0.15(-1.44%)
Jan 24, 2014
10.02
10.12
10.00
10.09
770,540
+0.01(+0.09%)
Jan 23, 2014
10.11
10.12
9.972
10.08
861,514
-0.05(-0.54%)
Jan 22, 2014
10.14
10.21
10.06
10.13
432,459
+0.00(+0.00%)
Jan 21, 2014
10.47
10.48
10.02
10.13
925,983
-0.26(-2.53%)
Jan 17, 2014
10.39
10.40
10.40
10.40
630,939
-0.04(-0.35%)
Jan 16, 2014
10.41
10.50
10.28
10.43
1,251,017
+0.09(+0.88%)
Jan 15, 2014
10.28
10.51
10.23
10.34
1,839,236
+0.06(+0.62%)
Jan 14, 2014
10.15
10.31
10.06
10.28
1,790,407
+0.20(+1.98%)
Jan 13, 2014
10.04
10.12
9.870
10.08
2,177,790
+0.48(+5.02%)
Jan 10, 2014
10.09
10.09
9.342
9.597
3,375,971
-0.76(-7.37%)
Jan 09, 2014
10.25
10.39
10.19
10.36
1,835,501
+0.13(+1.24%)
Jan 08, 2014
10.09
10.32
10.01
10.23
2,136,450
+0.15(+1.53%)
Jan 07, 2014
9.970
10.11
9.970
10.08
1,109,778
+0.11(+1.09%)
Jan 06, 2014
10.18
10.18
9.858
9.970
967,735
-0.15(-1.44%)
Jan 03, 2014
10.21
10.31
10.09
10.12
963,721
-0.10(-0.98%)
Jan 02, 2014
10.57
10.57
10.20
10.21
1,178,307
-0.34(-3.19%)
Dec 31, 2013
10.64
10.55
10.55
10.55
1,011,109
-0.07(-0.68%)
Dec 30, 2013
10.63
10.81
10.49
10.62
1,125,238
+0.01(+0.09%)
Dec 27, 2013
10.41
10.65
10.35
10.61
835,734
+0.25(+2.46%)
Dec 26, 2013
10.16
10.38
10.13
10.36
950,407
+0.25(+2.52%)
Dec 24, 2013
9.924
10.17
9.924
10.11
561,055
+0.00(+0.00%)
Dec 23, 2013
9.970
10.22
9.883
10.11
2,064,431
+0.10(+1.00%)
Dec 20, 2013
9.552
10.01
9.515
10.01
3,534,829
+0.52(+5.46%)
Dec 19, 2013
9.415
9.497
9.279
9.488
1,702,596
+0.06(+0.67%)
Dec 18, 2013
9.124
9.461
9.070
9.424
1,973,730
+0.35(+3.80%)
Dec 17, 2013
9.106
9.143
8.952
9.079
1,116,408
-0.03(-0.30%)
Dec 16, 2013
8.906
9.115
8.834
9.106
1,195,341
+0.26(+2.98%)
Dec 13, 2013
8.915
9.052
8.747
8.843
1,109,485
-0.07(-0.82%)
Dec 12, 2013
9.470
9.488
8.870
8.915
2,174,535
-0.59(-6.21%)
Dec 11, 2013
8.125
9.570
8.079
9.506
7,327,440
+1.45(+18.06%)
Dec 10, 2013
7.870
8.061
7.807
8.052
1,069,349
+0.20(+2.55%)
Dec 09, 2013
7.852
7.897
7.734
7.852
697,549
+0.03(+0.35%)
Dec 06, 2013
7.779
7.879
7.754
7.825
1,052,874
+0.09(+1.18%)
Dec 05, 2013
7.779
7.798
7.661
7.734
1,866,419
-0.06(-0.82%)
Dec 04, 2013
7.734
7.938
7.727
7.798
1,367,689
+0.05(+0.70%)
Dec 03, 2013
7.725
7.834
7.679
7.743
2,744,654
+0.02(+0.24%)
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
.