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 (%)
Feb 26, 2010
7.161
7.871
7.152
7.267
873,321
+0.09(+1.24%)
Feb 25, 2010
7.196
7.258
7.116
7.178
242,210
-0.08(-1.10%)
Feb 24, 2010
7.232
7.294
7.143
7.258
163,145
+0.03(+0.37%)
Feb 23, 2010
7.320
7.383
7.205
7.232
130,301
-0.12(-1.69%)
Feb 22, 2010
7.365
7.462
7.196
7.356
227,787
-0.01(-0.12%)
Feb 19, 2010
7.684
7.817
7.267
7.365
953,603
-0.44(-5.68%)
Feb 18, 2010
7.853
8.012
7.542
7.808
805,624
-0.04(-0.45%)
Feb 17, 2010
7.844
7.933
7.746
7.844
700,062
+0.03(+0.34%)
Feb 16, 2010
7.888
7.888
7.746
7.817
213,137
-0.03(-0.34%)
Feb 12, 2010
7.835
7.844
7.844
7.844
167,470
-0.05(-0.67%)
Feb 11, 2010
7.853
7.906
7.746
7.897
225,108
+0.00(+0.00%)
Feb 10, 2010
8.021
8.021
7.383
7.897
1,096,941
-0.19(-2.31%)
Feb 09, 2010
8.110
8.110
7.871
8.083
266,037
+0.04(+0.55%)
Feb 08, 2010
8.119
8.154
8.012
8.039
261,945
-0.12(-1.41%)
Feb 05, 2010
8.279
8.279
8.066
8.154
189,265
-0.12(-1.50%)
Feb 04, 2010
8.421
8.532
8.252
8.279
163,750
-0.23(-2.71%)
Feb 03, 2010
8.598
8.634
8.474
8.509
210,247
-0.15(-1.74%)
Feb 02, 2010
8.509
8.811
8.465
8.660
317,838
+0.12(+1.46%)
Feb 01, 2010
8.793
8.802
8.447
8.536
194,128
-0.26(-2.93%)
Jan 29, 2010
8.678
8.891
8.678
8.793
202,472
+0.12(+1.43%)
Jan 28, 2010
8.891
8.891
8.518
8.669
191,988
-0.23(-2.59%)
Jan 27, 2010
8.669
8.949
8.669
8.900
90,590
+0.14(+1.62%)
Jan 26, 2010
8.731
8.980
8.660
8.758
136,608
-0.03(-0.30%)
Jan 25, 2010
8.873
8.891
8.705
8.784
101,301
+0.00(+0.00%)
Jan 22, 2010
8.829
9.077
8.696
8.784
232,794
-0.04(-0.40%)
Jan 21, 2010
8.971
9.033
8.776
8.820
111,114
-0.16(-1.78%)
Jan 20, 2010
9.264
9.272
8.935
8.980
154,235
-0.34(-3.62%)
Jan 19, 2010
9.175
9.406
9.157
9.317
189,538
+0.12(+1.25%)
Jan 15, 2010
9.343
9.201
9.201
9.201
155,975
-0.12(-1.24%)
Jan 14, 2010
9.166
9.326
9.095
9.317
133,298
+0.10(+1.06%)
Jan 13, 2010
9.060
9.326
9.024
9.219
125,850
+0.17(+1.86%)
Jan 12, 2010
9.042
9.131
8.989
9.051
86,908
-0.09(-0.97%)
Jan 11, 2010
9.219
9.219
9.033
9.139
108,355
-0.02(-0.19%)
Jan 08, 2010
9.131
9.219
8.971
9.157
157,845
+0.02(+0.19%)
Jan 07, 2010
9.077
9.228
9.077
9.139
148,761
+0.04(+0.39%)
Jan 06, 2010
9.317
9.459
9.015
9.104
156,896
-0.27(-2.84%)
Jan 05, 2010
9.548
9.574
9.343
9.370
93,655
-0.17(-1.77%)
Jan 04, 2010
9.485
9.592
9.432
9.539
219,786
+0.12(+1.22%)
Dec 31, 2009
9.343
9.423
9.423
9.423
304,738
+0.06(+0.66%)
Dec 30, 2009
9.548
9.645
9.201
9.361
153,706
-0.20(-2.13%)
Dec 29, 2009
9.255
9.654
9.104
9.565
324,310
+0.29(+3.16%)
Dec 28, 2009
9.264
9.290
9.175
9.272
166,182
+0.02(+0.19%)
Dec 24, 2009
9.290
9.388
9.193
9.255
77,062
-0.04(-0.38%)
Dec 23, 2009
8.989
9.317
8.926
9.290
325,380
+0.39(+4.39%)
Dec 22, 2009
9.122
9.228
8.891
8.900
376,937
-0.20(-2.15%)
Dec 21, 2009
9.068
9.148
8.873
9.095
338,749
-0.02(-0.19%)
Dec 18, 2009
8.980
9.317
8.926
9.113
4,420,214
+0.21(+2.39%)
Dec 17, 2009
8.580
8.918
8.563
8.900
595,254
+0.20(+2.35%)
Dec 16, 2009
8.740
8.829
8.563
8.696
401,861
-0.01(-0.10%)
Dec 15, 2009
8.767
8.873
8.438
8.705
518,307
-0.01(-0.10%)
Dec 14, 2009
8.665
8.713
8.634
8.713
121,808
-0.03(-0.30%)
Dec 11, 2009
8.687
8.784
8.563
8.740
142,003
+0.04(+0.51%)
Dec 10, 2009
8.509
8.705
8.350
8.696
194,072
+0.13(+1.55%)
Dec 09, 2009
8.607
8.642
8.421
8.563
80,374
-0.05(-0.62%)
Dec 08, 2009
8.288
8.634
8.261
8.616
114,449
+0.26(+3.08%)
Dec 07, 2009
8.252
8.367
8.181
8.359
140,980
+0.12(+1.40%)
Dec 04, 2009
8.367
8.430
8.163
8.243
337,429
-0.13(-1.59%)
Dec 03, 2009
8.296
8.509
8.101
8.376
78,994
+0.13(+1.61%)
Dec 02, 2009
8.288
8.296
8.119
8.243
182,858
-0.06(-0.75%)
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
.