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 29, 2012
7.524
7.649
7.418
7.471
473,267
-0.01(-0.12%)
Feb 28, 2012
7.462
7.578
7.427
7.480
328,900
+0.03(+0.36%)
Feb 27, 2012
7.427
7.516
7.243
7.453
327,547
+0.01(+0.12%)
Feb 24, 2012
7.374
7.871
7.374
7.445
658,462
+0.21(+2.94%)
Feb 23, 2012
7.072
7.267
7.028
7.232
311,740
+0.16(+2.26%)
Feb 22, 2012
6.939
7.143
6.921
7.072
269,496
+0.13(+1.92%)
Feb 21, 2012
6.983
7.072
6.868
6.939
255,582
-0.06(-0.89%)
Feb 17, 2012
7.099
7.099
6.868
7.001
267,672
-0.10(-1.37%)
Feb 16, 2012
6.841
7.107
6.611
7.099
485,005
+0.04(+0.50%)
Feb 15, 2012
7.409
7.418
7.036
7.063
448,819
-0.33(-4.44%)
Feb 14, 2012
7.453
7.453
7.338
7.391
202,133
-0.08(-1.07%)
Feb 13, 2012
7.542
7.569
7.347
7.471
222,290
+0.02(+0.24%)
Feb 10, 2012
7.436
7.524
7.356
7.453
149,437
-0.07(-0.94%)
Feb 09, 2012
7.604
7.604
7.480
7.524
162,985
-0.05(-0.70%)
Feb 08, 2012
7.569
7.631
7.445
7.578
186,788
+0.05(+0.71%)
Feb 07, 2012
7.542
7.613
7.445
7.524
188,157
-0.04(-0.47%)
Feb 06, 2012
7.631
7.631
7.453
7.560
196,098
-0.07(-0.93%)
Feb 03, 2012
7.622
7.706
7.489
7.631
293,626
+0.13(+1.78%)
Feb 02, 2012
7.453
7.498
7.347
7.498
271,198
+0.08(+1.08%)
Feb 01, 2012
7.409
7.684
7.347
7.418
374,918
+0.06(+0.84%)
Jan 31, 2012
7.374
7.427
7.267
7.356
204,793
+0.04(+0.48%)
Jan 30, 2012
7.258
7.391
7.214
7.320
276,967
-0.03(-0.36%)
Jan 27, 2012
7.320
7.489
7.303
7.347
324,326
+0.01(+0.12%)
Jan 26, 2012
7.329
7.400
7.258
7.338
364,485
+0.04(+0.49%)
Jan 25, 2012
7.249
7.374
7.152
7.303
252,516
+0.06(+0.86%)
Jan 24, 2012
7.152
7.276
7.125
7.241
318,703
+0.06(+0.87%)
Jan 23, 2012
7.232
7.285
7.107
7.178
266,652
-0.04(-0.61%)
Jan 20, 2012
7.223
7.312
7.187
7.223
287,827
+0.02(+0.25%)
Jan 19, 2012
7.196
7.241
7.107
7.205
205,602
+0.04(+0.50%)
Jan 18, 2012
7.134
7.232
7.063
7.170
319,239
+0.04(+0.62%)
Jan 17, 2012
7.267
7.267
7.072
7.125
298,659
-0.07(-0.99%)
Jan 13, 2012
7.090
7.223
7.001
7.196
269,805
-0.01(-0.12%)
Jan 12, 2012
7.267
7.338
7.038
7.205
2,686,322
-0.04(-0.61%)
Jan 11, 2012
7.285
7.400
7.249
7.249
315,418
-0.04(-0.49%)
Jan 10, 2012
7.702
7.702
7.258
7.285
347,278
-0.34(-4.42%)
Jan 09, 2012
7.773
7.800
7.524
7.622
243,480
-0.14(-1.83%)
Jan 06, 2012
7.746
7.808
7.569
7.764
459,160
+0.03(+0.34%)
Jan 05, 2012
7.649
7.808
7.569
7.737
313,172
+0.02(+0.23%)
Jan 04, 2012
7.666
7.808
7.524
7.720
936,499
+0.20(+2.59%)
Dec 30, 2011
7.533
7.587
7.507
7.524
553,879
-0.02(-0.24%)
Dec 29, 2011
7.595
7.649
7.516
7.542
269,243
-0.01(-0.12%)
Dec 28, 2011
7.853
7.853
7.533
7.551
153,855
-0.31(-3.95%)
Dec 27, 2011
7.835
7.906
7.800
7.862
116,899
-0.03(-0.34%)
Dec 23, 2011
7.950
7.959
7.871
7.888
94,480
-0.09(-1.11%)
Dec 21, 2011
7.915
8.128
7.853
7.977
405,810
+0.05(+0.67%)
Dec 20, 2011
7.817
7.986
7.817
7.924
205,025
+0.28(+3.72%)
Dec 19, 2011
7.800
7.897
7.551
7.640
336,156
-0.14(-1.82%)
Dec 16, 2011
7.684
7.844
7.640
7.782
636,701
+0.18(+2.33%)
Dec 15, 2011
7.524
7.737
7.453
7.604
424,048
+0.19(+2.51%)
Dec 14, 2011
7.374
7.453
7.303
7.418
265,059
-0.04(-0.48%)
Dec 13, 2011
7.604
7.729
7.391
7.453
457,090
-0.08(-1.06%)
Dec 12, 2011
7.383
7.569
7.356
7.533
348,619
-0.01(-0.12%)
Dec 09, 2011
7.427
7.631
7.391
7.542
534,106
+0.15(+2.04%)
Dec 08, 2011
7.640
7.649
7.356
7.391
208,082
-0.31(-4.03%)
Dec 07, 2011
7.587
7.737
7.542
7.702
541,716
+0.04(+0.58%)
Dec 06, 2011
7.658
7.782
7.578
7.658
212,535
-0.03(-0.35%)
Dec 05, 2011
7.764
7.808
7.569
7.684
332,089
+0.07(+0.93%)
Dec 02, 2011
7.879
7.924
7.533
7.613
251,313
-0.11(-1.38%)
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
.