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
)
32.93
-0.10 (-0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
7.371
7.425
7.265
7.354
204,857
+0.04(+0.48%)
Jan 30, 2012
7.256
7.389
7.212
7.318
277,055
-0.03(-0.36%)
Jan 27, 2012
7.318
7.487
7.300
7.345
324,428
+0.01(+0.12%)
Jan 26, 2012
7.327
7.398
7.256
7.336
364,600
+0.04(+0.49%)
Jan 25, 2012
7.247
7.371
7.150
7.300
252,596
+0.06(+0.86%)
Jan 24, 2012
7.150
7.274
7.123
7.238
318,804
+0.06(+0.87%)
Jan 23, 2012
7.229
7.283
7.105
7.176
266,736
-0.04(-0.61%)
Jan 20, 2012
7.221
7.309
7.185
7.221
287,918
+0.02(+0.25%)
Jan 19, 2012
7.194
7.238
7.105
7.203
205,667
+0.04(+0.50%)
Jan 18, 2012
7.132
7.229
7.061
7.167
319,339
+0.04(+0.62%)
Jan 17, 2012
7.265
7.265
7.070
7.123
298,753
-0.07(-0.99%)
Jan 13, 2012
7.087
7.221
6.999
7.194
269,890
-0.01(-0.12%)
Jan 12, 2012
7.265
7.336
7.036
7.203
2,687,168
-0.04(-0.61%)
Jan 11, 2012
7.283
7.398
7.247
7.247
315,517
-0.04(-0.49%)
Jan 10, 2012
7.700
7.700
7.256
7.283
347,388
-0.34(-4.42%)
Jan 09, 2012
7.770
7.797
7.522
7.620
243,557
-0.14(-1.83%)
Jan 06, 2012
7.744
7.806
7.566
7.762
459,305
+0.03(+0.34%)
Jan 05, 2012
7.646
7.806
7.566
7.735
313,271
+0.02(+0.23%)
Jan 04, 2012
7.664
7.806
7.522
7.717
936,794
+0.20(+2.59%)
Dec 30, 2011
7.531
7.584
7.504
7.522
554,054
-0.02(-0.24%)
Dec 29, 2011
7.593
7.646
7.513
7.540
269,328
-0.01(-0.12%)
Dec 28, 2011
7.850
7.850
7.531
7.549
153,904
-0.31(-3.95%)
Dec 27, 2011
7.833
7.903
7.797
7.859
116,936
-0.03(-0.34%)
Dec 23, 2011
7.948
7.957
7.868
7.886
94,509
-0.09(-1.11%)
Dec 21, 2011
7.912
8.125
7.850
7.974
405,937
+0.05(+0.67%)
Dec 20, 2011
7.815
7.983
7.815
7.921
205,090
+0.28(+3.72%)
Dec 19, 2011
7.797
7.895
7.549
7.637
336,262
-0.14(-1.82%)
Dec 16, 2011
7.682
7.841
7.637
7.779
636,901
+0.18(+2.33%)
Dec 15, 2011
7.522
7.735
7.451
7.602
424,181
+0.19(+2.51%)
Dec 14, 2011
7.371
7.451
7.300
7.416
265,142
-0.04(-0.48%)
Dec 13, 2011
7.602
7.726
7.389
7.451
457,234
-0.08(-1.06%)
Dec 12, 2011
7.380
7.566
7.354
7.531
348,729
-0.01(-0.12%)
Dec 09, 2011
7.425
7.629
7.389
7.540
534,274
+0.15(+2.04%)
Dec 08, 2011
7.637
7.646
7.354
7.389
208,148
-0.31(-4.03%)
Dec 07, 2011
7.584
7.735
7.540
7.700
541,886
+0.04(+0.58%)
Dec 06, 2011
7.655
7.779
7.575
7.655
212,602
-0.03(-0.35%)
Dec 05, 2011
7.762
7.806
7.566
7.682
332,193
+0.07(+0.93%)
Dec 02, 2011
7.877
7.921
7.531
7.611
251,392
-0.11(-1.38%)
Dec 01, 2011
7.637
7.850
7.495
7.717
394,438
+0.03(+0.35%)
Nov 30, 2011
7.380
7.700
7.327
7.691
523,639
+0.59(+8.24%)
Nov 29, 2011
7.079
7.221
6.990
7.105
1,500,060
+0.03(+0.38%)
Nov 28, 2011
6.981
7.105
6.910
7.079
355,577
+0.33(+4.86%)
Nov 25, 2011
6.706
6.883
6.697
6.750
155,464
+0.04(+0.53%)
Nov 23, 2011
6.768
6.830
6.529
6.715
218,372
-0.13(-1.94%)
Nov 22, 2011
6.937
6.990
6.768
6.848
193,995
-0.10(-1.40%)
Nov 21, 2011
6.901
7.052
6.759
6.946
300,927
-0.10(-1.39%)
Nov 18, 2011
6.963
7.079
6.795
7.043
343,228
+0.08(+1.15%)
Nov 17, 2011
7.141
7.150
6.919
6.963
346,639
-0.16(-2.24%)
Nov 16, 2011
7.265
7.336
7.114
7.123
519,464
-0.25(-3.37%)
Nov 15, 2011
7.416
7.478
7.300
7.371
349,746
-0.08(-1.07%)
Nov 14, 2011
7.584
7.629
7.327
7.451
1,491,476
-0.18(-2.33%)
Nov 11, 2011
7.575
7.726
7.469
7.629
259,377
+0.17(+2.26%)
Nov 10, 2011
7.469
7.549
7.345
7.460
177,494
+0.12(+1.57%)
Nov 09, 2011
7.478
7.544
7.283
7.345
413,171
-0.37(-4.83%)
Nov 08, 2011
7.744
7.833
7.540
7.717
474,296
+0.04(+0.46%)
Nov 07, 2011
7.495
7.770
7.451
7.682
259,638
+0.22(+2.97%)
Nov 04, 2011
7.531
7.673
7.380
7.460
280,219
-0.18(-2.32%)
Nov 03, 2011
7.726
7.726
7.531
7.637
311,566
-0.01(-0.12%)
Nov 02, 2011
7.336
7.673
7.291
7.646
214,310
+0.45(+6.29%)
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
.