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 (%)
Jan 31, 2013
8.447
8.651
8.412
8.642
426,782
+0.20(+2.42%)
Jan 30, 2013
8.430
8.527
8.367
8.438
339,428
-0.03(-0.31%)
Jan 29, 2013
8.642
8.642
8.376
8.465
679,474
-0.18(-2.05%)
Jan 28, 2013
8.642
8.687
8.501
8.642
606,888
+0.02(+0.21%)
Jan 25, 2013
8.376
8.634
8.261
8.625
698,953
+0.32(+3.85%)
Jan 24, 2013
8.651
8.651
8.101
8.305
2,396,560
-0.45(-5.17%)
Jan 23, 2013
8.651
8.776
8.527
8.758
672,951
+0.11(+1.23%)
Jan 22, 2013
8.572
8.713
8.572
8.651
1,258,831
+0.06(+0.72%)
Jan 18, 2013
8.563
8.669
8.501
8.589
465,514
+0.01(+0.10%)
Jan 17, 2013
8.687
8.784
8.545
8.580
606,623
-0.04(-0.51%)
Jan 16, 2013
8.616
8.642
8.403
8.625
666,411
+0.02(+0.21%)
Jan 15, 2013
8.332
8.607
8.323
8.607
517,793
+0.22(+2.65%)
Jan 14, 2013
8.509
8.589
8.332
8.385
439,943
-0.15(-1.77%)
Jan 11, 2013
8.438
8.545
8.305
8.536
377,307
+0.12(+1.37%)
Jan 10, 2013
8.607
8.616
8.372
8.421
372,779
-0.19(-2.16%)
Jan 09, 2013
8.589
8.776
8.509
8.607
433,086
+0.05(+0.62%)
Jan 08, 2013
8.740
8.784
8.492
8.554
656,725
-0.18(-2.03%)
Jan 07, 2013
8.660
8.749
8.447
8.731
459,499
+0.02(+0.20%)
Jan 04, 2013
8.802
8.838
8.625
8.713
449,296
-0.06(-0.71%)
Jan 03, 2013
8.793
8.847
8.634
8.776
294,474
-0.01(-0.10%)
Jan 02, 2013
8.642
8.829
8.441
8.784
734,447
+0.42(+4.98%)
Dec 31, 2012
8.208
8.385
8.172
8.367
385,993
+0.13(+1.62%)
Dec 28, 2012
8.323
8.456
8.234
8.234
333,661
-0.14(-1.69%)
Dec 27, 2012
8.465
8.527
8.341
8.376
463,036
-0.10(-1.15%)
Dec 26, 2012
8.642
8.722
8.465
8.474
204,242
-0.04(-0.52%)
Dec 24, 2012
8.589
8.616
8.421
8.518
144,093
-0.07(-0.83%)
Dec 21, 2012
8.430
8.642
8.421
8.589
575,139
+0.09(+1.04%)
Dec 20, 2012
8.456
8.660
8.430
8.501
660,185
+0.07(+0.84%)
Dec 19, 2012
8.474
8.563
8.323
8.430
1,132,001
-0.01(-0.11%)
Dec 18, 2012
8.536
8.536
8.163
8.438
1,325,850
-0.43(-4.90%)
Dec 17, 2012
8.758
8.989
8.722
8.873
246,656
+0.12(+1.42%)
Dec 14, 2012
8.776
8.902
8.722
8.749
470,886
-0.06(-0.70%)
Dec 13, 2012
9.166
9.184
8.713
8.811
305,942
-0.37(-4.06%)
Dec 12, 2012
9.077
9.210
9.077
9.184
208,266
+0.11(+1.17%)
Dec 11, 2012
9.113
9.157
8.953
9.077
375,189
+0.08(+0.89%)
Dec 10, 2012
8.935
9.068
8.918
8.997
297,315
+0.04(+0.50%)
Dec 07, 2012
9.077
9.175
8.944
8.953
234,711
-0.12(-1.37%)
Dec 06, 2012
9.175
9.272
8.873
9.077
386,201
-0.08(-0.87%)
Dec 05, 2012
8.971
9.272
8.847
9.157
543,644
+0.22(+2.48%)
Dec 04, 2012
8.776
9.051
8.776
8.935
443,453
-0.86(-8.79%)
Nov 30, 2012
10.18
10.18
9.716
9.796
1,051,459
-0.36(-3.58%)
Nov 29, 2012
9.973
10.16
9.911
10.16
218,380
+0.28(+2.78%)
Nov 28, 2012
9.743
9.911
9.619
9.885
263,024
+0.09(+0.91%)
Nov 27, 2012
9.752
9.938
9.645
9.796
255,365
+0.06(+0.64%)
Nov 26, 2012
9.690
9.769
9.485
9.734
265,409
+0.02(+0.18%)
Nov 23, 2012
9.716
9.761
9.619
9.716
247,863
+0.04(+0.46%)
Nov 21, 2012
9.512
9.690
9.441
9.672
183,032
+0.20(+2.16%)
Nov 20, 2012
9.494
9.539
9.335
9.468
244,205
-0.06(-0.65%)
Nov 19, 2012
9.539
9.548
9.255
9.530
271,503
+0.04(+0.37%)
Nov 16, 2012
9.193
9.494
9.113
9.494
479,146
+0.28(+2.98%)
Nov 15, 2012
9.104
9.246
9.024
9.219
431,694
+0.13(+1.46%)
Nov 14, 2012
9.512
9.548
9.086
9.086
202,216
-0.41(-4.30%)
Nov 13, 2012
9.592
9.619
9.423
9.494
227,730
-0.16(-1.65%)
Nov 12, 2012
9.565
9.690
9.423
9.654
426,988
+0.35(+3.72%)
Nov 09, 2012
9.219
9.441
9.148
9.308
393,656
+0.00(+0.00%)
Nov 08, 2012
9.743
9.743
9.281
9.308
364,529
-0.41(-4.20%)
Nov 07, 2012
9.991
10.03
9.707
9.716
470,794
-0.30(-3.01%)
Nov 06, 2012
10.28
10.28
9.947
10.02
403,692
-0.25(-2.42%)
Nov 05, 2012
10.37
10.41
10.10
10.27
421,882
-0.07(-0.69%)
Nov 02, 2012
10.30
10.67
10.01
10.34
839,065
+0.51(+5.14%)
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
.