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
)
28.37
+0.38 (+1.36%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 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, 2009
8.060
8.104
7.971
8.060
155,003
-0.01(-0.11%)
Nov 27, 2009
8.060
8.122
7.953
8.069
58,459
-0.16(-1.95%)
Nov 25, 2009
8.247
8.247
8.091
8.229
123,249
+0.01(+0.11%)
Nov 24, 2009
8.122
8.229
8.006
8.220
131,537
+0.04(+0.54%)
Nov 23, 2009
8.104
8.211
8.087
8.176
150,471
+0.04(+0.44%)
Nov 20, 2009
7.962
8.149
7.828
8.140
161,559
+0.14(+1.78%)
Nov 19, 2009
8.104
8.104
7.668
7.997
292,928
-0.20(-2.39%)
Nov 18, 2009
8.309
8.336
8.149
8.193
278,298
-0.12(-1.50%)
Nov 17, 2009
8.256
8.372
8.238
8.318
54,195
-0.05(-0.64%)
Nov 16, 2009
8.363
8.416
8.193
8.372
190,420
+0.01(+0.11%)
Nov 13, 2009
8.407
8.523
8.193
8.363
150,153
-0.31(-3.59%)
Nov 12, 2009
8.469
8.719
8.469
8.674
184,874
-0.01(-0.10%)
Nov 11, 2009
8.603
8.692
8.487
8.683
351,822
+0.03(+0.31%)
Nov 10, 2009
8.683
8.737
8.621
8.656
165,041
-0.04(-0.41%)
Nov 09, 2009
8.906
8.906
8.567
8.692
144,547
-0.12(-1.41%)
Nov 06, 2009
8.256
8.835
8.256
8.817
230,877
-0.09(-1.00%)
Nov 05, 2009
8.861
8.933
8.826
8.906
152,581
+0.10(+1.11%)
Nov 04, 2009
8.772
8.995
8.737
8.808
389,189
+0.21(+2.49%)
Nov 03, 2009
8.514
8.630
8.434
8.594
113,867
-0.08(-0.92%)
Nov 02, 2009
8.541
8.728
8.389
8.674
170,643
+0.04(+0.41%)
Oct 30, 2009
8.505
8.674
8.122
8.639
69,475
+0.06(+0.73%)
Oct 29, 2009
8.407
8.621
8.176
8.576
401,175
+0.13(+1.58%)
Oct 28, 2009
8.541
8.541
8.380
8.443
335,181
-0.12(-1.46%)
Oct 27, 2009
8.541
8.639
8.461
8.567
306,644
+0.02(+0.21%)
Oct 26, 2009
8.594
8.621
8.202
8.550
355,000
-0.06(-0.72%)
Oct 23, 2009
8.630
8.639
8.612
8.612
449,002
-0.05(-0.62%)
Oct 22, 2009
8.639
8.683
8.594
8.665
173,135
+0.03(+0.31%)
Oct 21, 2009
8.639
8.660
8.621
8.639
150,319
-0.04(-0.51%)
Oct 20, 2009
8.660
8.683
8.656
8.683
130,837
+0.02(+0.21%)
Oct 19, 2009
8.656
8.683
8.639
8.665
243,806
-0.03(-0.31%)
Oct 16, 2009
8.443
8.710
8.443
8.692
304,479
-0.01(-0.10%)
Oct 15, 2009
8.728
8.746
8.639
8.701
324,104
-0.01(-0.10%)
Oct 14, 2009
8.514
8.728
8.425
8.710
735,977
+0.03(+0.31%)
Oct 13, 2009
8.683
8.710
8.630
8.683
361,304
+0.00(+0.00%)
Oct 12, 2009
8.656
8.852
8.648
8.683
258,303
+0.00(+0.00%)
Oct 09, 2009
8.683
8.763
8.550
8.683
323,301
-0.03(-0.31%)
Oct 08, 2009
8.639
8.772
8.550
8.710
743,594
+0.03(+0.31%)
Oct 07, 2009
8.621
8.776
8.060
8.683
430,475
-0.04(-0.51%)
Oct 06, 2009
8.928
8.950
8.683
8.728
392,474
-0.17(-1.90%)
Oct 05, 2009
8.826
8.933
8.576
8.897
278,236
+0.00(+0.00%)
Oct 02, 2009
8.879
8.915
8.772
8.897
362,906
-0.01(-0.10%)
Oct 01, 2009
8.870
8.968
8.728
8.906
601,078
-0.06(-0.70%)
Sep 30, 2009
9.066
9.075
8.906
8.968
431,473
-0.02(-0.18%)
Sep 29, 2009
9.342
9.351
8.933
8.984
761,111
+0.08(+0.88%)
Sep 28, 2009
9.111
9.396
8.817
8.905
1,856,333
-0.08(-0.90%)
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
.