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
)
34.22
-0.70 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2013
6.983
7.116
6.921
7.010
684,868
-0.02(-0.25%)
May 30, 2013
7.107
7.196
7.010
7.028
1,018,329
-0.08(-1.12%)
May 29, 2013
7.196
7.249
7.054
7.107
573,072
-0.13(-1.84%)
May 28, 2013
7.285
7.409
7.187
7.241
605,135
+0.06(+0.87%)
May 24, 2013
7.099
7.205
7.072
7.178
418,444
+0.05(+0.75%)
May 23, 2013
7.054
7.143
7.054
7.125
412,336
+0.01(+0.12%)
May 22, 2013
7.152
7.192
7.099
7.116
612,244
-0.04(-0.50%)
May 21, 2013
7.099
7.205
7.099
7.152
541,031
+0.00(+0.00%)
May 20, 2013
7.249
7.285
7.116
7.152
737,803
-0.12(-1.59%)
May 17, 2013
7.329
7.374
7.170
7.267
657,971
-0.04(-0.49%)
May 16, 2013
7.178
7.356
7.107
7.303
541,854
+0.08(+1.11%)
May 15, 2013
7.320
7.383
7.196
7.223
678,386
+0.05(+0.74%)
May 13, 2013
7.303
7.303
7.112
7.170
538,187
-0.12(-1.70%)
May 10, 2013
7.170
7.329
7.143
7.294
346,503
+0.12(+1.61%)
May 09, 2013
7.347
7.409
7.178
7.178
364,946
-0.18(-2.41%)
May 08, 2013
7.125
7.409
7.081
7.356
535,730
+0.20(+2.85%)
May 07, 2013
6.850
7.152
6.806
7.152
656,963
+0.29(+4.27%)
May 06, 2013
6.957
6.957
6.682
6.859
622,525
-0.12(-1.65%)
May 03, 2013
6.628
7.400
6.868
6.974
1,149,307
-0.43(-5.76%)
May 02, 2013
7.187
7.409
7.170
7.400
359,313
+0.25(+3.47%)
May 01, 2013
7.312
7.338
7.134
7.152
521,467
-0.17(-2.30%)
Apr 30, 2013
7.276
7.356
7.205
7.320
333,403
+0.04(+0.61%)
Apr 29, 2013
7.640
7.702
7.267
7.276
545,702
-0.23(-3.07%)
Apr 26, 2013
7.312
7.560
7.187
7.507
674,892
+0.20(+2.79%)
Apr 25, 2013
7.320
7.400
7.276
7.303
396,324
+0.00(+0.00%)
Apr 24, 2013
7.365
7.400
7.285
7.303
267,441
-0.04(-0.60%)
Apr 23, 2013
7.365
7.418
7.303
7.347
575,526
+0.06(+0.85%)
Apr 22, 2013
7.107
7.320
7.107
7.285
702,927
+0.19(+2.63%)
Apr 19, 2013
7.001
7.174
6.965
7.099
709,953
+0.07(+1.01%)
Apr 18, 2013
7.258
7.276
6.948
7.028
572,255
-0.20(-2.82%)
Apr 17, 2013
7.480
7.533
7.205
7.232
552,761
-0.33(-4.34%)
Apr 16, 2013
7.489
7.640
7.374
7.560
390,506
+0.13(+1.79%)
Apr 15, 2013
7.773
7.773
7.391
7.427
438,352
-0.43(-5.42%)
Apr 12, 2013
7.800
7.886
7.729
7.853
416,066
+0.03(+0.34%)
Apr 11, 2013
7.613
7.879
7.569
7.826
439,952
+0.20(+2.56%)
Apr 10, 2013
7.658
7.675
7.489
7.631
626,623
-0.04(-0.46%)
Apr 09, 2013
7.835
7.879
7.587
7.666
559,635
-0.18(-2.26%)
Apr 08, 2013
7.764
7.853
7.595
7.844
310,681
+0.08(+1.03%)
Apr 05, 2013
7.853
7.915
7.751
7.764
250,351
-0.22(-2.78%)
Apr 04, 2013
7.933
7.986
7.853
7.986
586,590
+0.05(+0.67%)
Apr 03, 2013
7.959
7.977
7.879
7.933
681,116
-0.04(-0.45%)
Apr 02, 2013
8.057
8.083
7.968
7.968
848,819
-0.03(-0.33%)
Apr 01, 2013
7.986
8.030
7.871
7.995
555,239
+0.01(+0.11%)
Mar 28, 2013
8.110
8.128
7.968
7.986
552,591
-0.10(-1.21%)
Mar 27, 2013
7.942
8.092
7.897
8.083
549,517
+0.09(+1.11%)
Mar 26, 2013
7.959
8.021
7.862
7.995
657,016
+0.08(+1.01%)
Mar 25, 2013
7.711
7.924
7.711
7.915
602,609
+0.22(+2.88%)
Mar 22, 2013
7.844
7.862
7.666
7.693
397,744
-0.13(-1.70%)
Mar 21, 2013
7.764
7.862
7.720
7.826
485,638
-0.01(-0.11%)
Mar 20, 2013
7.658
7.844
7.595
7.835
845,029
+0.23(+3.03%)
Mar 19, 2013
7.729
7.773
7.560
7.604
735,834
-0.13(-1.72%)
Mar 18, 2013
7.888
7.897
7.729
7.737
331,544
-0.24(-3.00%)
Mar 15, 2013
7.879
8.035
7.853
7.977
1,113,147
+0.04(+0.45%)
Mar 14, 2013
7.853
7.959
7.817
7.942
340,819
+0.09(+1.13%)
Mar 13, 2013
7.915
7.968
7.800
7.853
390,011
-0.04(-0.45%)
Mar 12, 2013
7.684
7.955
7.604
7.888
788,098
+0.21(+2.77%)
Mar 11, 2013
7.684
7.826
7.613
7.675
724,726
-0.01(-0.12%)
Mar 08, 2013
7.844
7.854
7.640
7.684
833,085
-0.13(-1.70%)
Mar 07, 2013
7.871
7.937
7.755
7.817
483,681
-0.08(-1.01%)
Mar 06, 2013
8.030
8.110
7.862
7.897
745,213
-0.12(-1.55%)
Mar 05, 2013
7.977
8.021
7.910
8.021
614,529
+0.09(+1.12%)
Mar 04, 2013
7.924
8.004
7.853
7.933
784,867
-0.04(-0.56%)
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
.