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 (%)
Jul 29, 2011
7.052
7.203
6.919
6.963
152,312
-0.15(-2.12%)
Jul 28, 2011
7.141
7.309
7.096
7.114
113,111
-0.03(-0.37%)
Jul 27, 2011
7.300
7.318
7.114
7.141
167,236
-0.20(-2.78%)
Jul 26, 2011
7.451
7.460
7.327
7.345
140,311
-0.14(-1.90%)
Jul 25, 2011
7.522
7.690
7.469
7.487
198,148
-0.12(-1.63%)
Jul 22, 2011
7.620
7.637
7.611
7.611
69,407
-0.02(-0.23%)
Jul 21, 2011
7.575
7.673
7.540
7.629
224,312
+0.11(+1.42%)
Jul 20, 2011
7.735
7.753
7.513
7.522
227,809
-0.20(-2.64%)
Jul 19, 2011
7.593
7.726
7.558
7.726
126,546
+0.20(+2.71%)
Jul 18, 2011
7.655
7.735
7.495
7.522
134,873
-0.14(-1.85%)
Jul 15, 2011
7.708
7.775
7.646
7.664
224,001
-0.04(-0.46%)
Jul 14, 2011
7.815
7.886
7.664
7.700
203,261
-0.07(-0.91%)
Jul 13, 2011
7.850
7.974
7.753
7.770
171,320
-0.04(-0.57%)
Jul 12, 2011
7.797
7.939
7.673
7.815
191,110
-0.01(-0.11%)
Jul 11, 2011
7.824
7.921
7.784
7.824
145,208
-0.09(-1.12%)
Jul 08, 2011
7.974
8.054
7.841
7.912
168,182
-0.18(-2.19%)
Jul 07, 2011
8.116
8.223
8.063
8.090
265,844
+0.04(+0.44%)
Jul 06, 2011
7.895
8.143
7.850
8.054
292,887
+0.16(+2.02%)
Jul 05, 2011
7.930
7.930
7.700
7.895
248,362
-0.06(-0.78%)
Jul 01, 2011
7.850
7.983
7.744
7.957
162,324
+0.09(+1.13%)
Jun 30, 2011
8.019
8.028
7.824
7.868
294,783
-0.15(-1.88%)
Jun 29, 2011
8.099
8.179
7.983
8.019
336,160
-0.04(-0.55%)
Jun 28, 2011
8.108
8.285
8.045
8.063
321,736
-0.03(-0.33%)
Jun 27, 2011
7.957
8.108
7.877
8.090
188,878
+0.14(+1.79%)
Jun 24, 2011
8.187
8.205
7.788
7.948
1,480,359
-0.23(-2.82%)
Jun 23, 2011
8.258
8.258
7.824
8.179
374,368
-0.18(-2.12%)
Jun 22, 2011
8.347
8.516
8.294
8.356
149,511
-0.03(-0.32%)
Jun 21, 2011
8.551
8.569
8.356
8.383
242,726
-0.08(-0.94%)
Jun 20, 2011
8.445
8.498
8.427
8.462
181,818
+0.20(+2.36%)
Jun 17, 2011
8.241
8.329
8.116
8.267
491,950
+0.06(+0.76%)
Jun 16, 2011
7.983
8.285
7.983
8.205
170,256
+0.22(+2.78%)
Jun 15, 2011
8.054
8.125
7.983
7.983
204,834
-0.15(-1.85%)
Jun 14, 2011
8.072
8.187
8.019
8.134
144,409
+0.14(+1.78%)
Jun 13, 2011
8.045
8.116
7.974
7.992
270,659
-0.04(-0.55%)
Jun 10, 2011
8.125
8.196
7.983
8.037
228,503
-0.13(-1.63%)
Jun 09, 2011
8.090
8.241
8.081
8.170
255,103
+0.10(+1.21%)
Jun 08, 2011
7.921
8.196
7.877
8.072
434,375
+0.14(+1.79%)
Jun 07, 2011
8.072
8.072
7.798
7.930
396,041
-0.04(-0.56%)
Jun 06, 2011
7.895
8.019
7.895
7.974
319,550
-0.03(-0.33%)
Jun 03, 2011
8.054
8.152
7.983
8.001
204,873
-0.06(-0.77%)
May 24, 2011
8.108
8.152
8.037
8.063
197,110
-0.04(-0.44%)
May 23, 2011
8.152
8.152
7.983
8.099
176,184
-0.15(-1.83%)
May 20, 2011
8.196
8.409
8.170
8.249
412,872
+0.03(+0.32%)
May 19, 2011
8.205
8.241
8.090
8.223
323,163
+0.05(+0.65%)
May 18, 2011
8.090
8.179
8.063
8.170
399,803
+0.11(+1.32%)
May 17, 2011
7.841
8.116
7.841
8.063
293,718
+0.16(+2.02%)
May 16, 2011
7.921
8.028
7.859
7.904
159,137
-0.08(-1.00%)
May 13, 2011
8.037
8.045
7.957
7.983
236,882
-0.04(-0.44%)
May 12, 2011
7.788
8.072
7.744
8.019
349,221
+0.21(+2.73%)
May 11, 2011
7.797
7.859
7.726
7.806
451,107
-0.01(-0.11%)
May 10, 2011
7.735
7.895
7.664
7.815
493,079
+0.14(+1.85%)
May 09, 2011
7.708
7.859
7.478
7.673
1,368,913
-0.01(-0.12%)
May 06, 2011
8.010
8.186
7.655
7.682
275,594
-0.01(-0.12%)
May 05, 2011
7.566
7.779
7.416
7.691
452,755
+0.06(+0.81%)
May 04, 2011
7.770
7.779
7.629
7.629
160,355
-0.16(-2.05%)
May 03, 2011
7.797
7.833
7.741
7.788
153,223
-0.05(-0.68%)
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
.