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 (%)
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%)
Nov 01, 2012
9.406
10.04
9.361
9.832
389,639
+0.43(+4.63%)
Oct 31, 2012
9.512
9.512
9.229
9.397
123,824
-0.14(-1.49%)
Oct 26, 2012
9.681
9.539
9.539
9.539
203,534
-0.17(-1.74%)
Oct 25, 2012
9.539
9.725
9.530
9.707
173,195
+0.23(+2.43%)
Oct 24, 2012
9.290
9.494
9.272
9.477
160,109
+0.22(+2.40%)
Oct 23, 2012
9.406
9.406
9.051
9.255
414,064
-0.04(-0.38%)
Oct 19, 2012
9.548
9.551
9.184
9.290
475,888
-0.35(-3.59%)
Oct 18, 2012
10.09
10.10
9.619
9.636
301,256
-0.49(-4.82%)
Oct 17, 2012
9.965
10.14
9.938
10.12
221,925
+0.14(+1.42%)
Oct 16, 2012
10.04
10.06
9.940
9.982
276,593
-0.04(-0.35%)
Oct 15, 2012
9.956
10.12
9.876
10.02
165,560
+0.05(+0.53%)
Oct 12, 2012
9.965
10.04
9.929
9.965
165,107
-0.01(-0.09%)
Oct 11, 2012
9.938
9.982
9.885
9.973
333,278
+0.04(+0.36%)
Oct 10, 2012
9.965
10.01
9.814
9.938
192,183
-0.04(-0.44%)
Oct 09, 2012
9.982
10.14
9.938
9.982
684,990
-0.03(-0.27%)
Oct 08, 2012
10.13
10.13
9.960
10.01
397,696
-0.14(-1.40%)
Oct 05, 2012
10.05
10.20
10.00
10.15
245,806
+0.10(+0.97%)
Oct 04, 2012
10.00
10.14
9.840
10.05
209,679
+0.06(+0.62%)
Oct 03, 2012
10.05
10.16
9.902
9.991
244,858
-0.04(-0.35%)
Oct 02, 2012
10.21
10.30
9.911
10.03
481,525
-0.18(-1.74%)
Oct 01, 2012
9.965
10.29
9.761
10.20
611,369
+0.24(+2.40%)
Sep 28, 2012
9.849
10.01
9.840
9.965
285,687
+0.09(+0.90%)
Sep 27, 2012
9.849
9.991
9.796
9.876
342,834
+0.04(+0.45%)
Sep 26, 2012
9.849
9.973
9.832
9.832
431,923
-0.01(-0.09%)
Sep 25, 2012
9.938
9.991
9.787
9.840
304,331
-0.08(-0.81%)
Sep 24, 2012
9.849
10.04
9.796
9.920
395,065
+0.07(+0.72%)
Sep 21, 2012
9.911
9.956
9.752
9.849
579,387
+0.04(+0.36%)
Sep 20, 2012
9.778
9.885
9.682
9.814
297,940
+0.02(+0.18%)
Sep 19, 2012
9.938
9.965
9.761
9.796
431,710
-0.10(-0.99%)
Sep 18, 2012
9.716
9.938
9.605
9.894
456,119
+0.13(+1.36%)
Sep 17, 2012
9.636
9.805
9.565
9.761
564,057
+0.08(+0.82%)
Sep 14, 2012
9.539
9.725
9.441
9.681
727,445
+0.17(+1.77%)
Sep 13, 2012
9.379
9.521
9.224
9.512
684,150
+0.12(+1.32%)
Sep 12, 2012
9.343
9.397
9.148
9.388
415,948
+0.07(+0.76%)
Sep 11, 2012
9.228
9.361
9.157
9.317
321,204
+0.11(+1.16%)
Sep 10, 2012
9.379
9.388
9.117
9.210
443,613
-0.15(-1.61%)
Sep 07, 2012
9.343
9.388
9.086
9.361
466,930
+0.06(+0.67%)
Sep 06, 2012
9.246
9.343
9.219
9.299
406,703
+0.10(+1.06%)
Sep 05, 2012
9.193
9.299
9.042
9.201
577,766
+0.04(+0.48%)
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
.