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 (%)
Apr 30, 2013
7.274
7.354
7.203
7.318
333,508
+0.04(+0.61%)
Apr 29, 2013
7.637
7.700
7.265
7.274
545,874
-0.23(-3.07%)
Apr 26, 2013
7.309
7.558
7.185
7.504
675,104
+0.20(+2.79%)
Apr 25, 2013
7.318
7.398
7.274
7.300
396,448
+0.00(+0.00%)
Apr 24, 2013
7.362
7.398
7.283
7.300
267,525
-0.04(-0.60%)
Apr 23, 2013
7.362
7.416
7.300
7.345
575,708
+0.06(+0.85%)
Apr 22, 2013
7.105
7.318
7.105
7.283
703,148
+0.19(+2.63%)
Apr 19, 2013
6.999
7.172
6.963
7.096
710,176
+0.07(+1.01%)
Apr 18, 2013
7.256
7.274
6.946
7.025
572,435
-0.20(-2.82%)
Apr 17, 2013
7.478
7.531
7.203
7.229
552,935
-0.33(-4.34%)
Apr 16, 2013
7.487
7.637
7.371
7.558
390,629
+0.13(+1.79%)
Apr 15, 2013
7.770
7.770
7.389
7.425
438,491
-0.43(-5.42%)
Apr 12, 2013
7.797
7.884
7.726
7.850
416,197
+0.03(+0.34%)
Apr 11, 2013
7.611
7.877
7.566
7.824
440,090
+0.20(+2.56%)
Apr 10, 2013
7.655
7.673
7.487
7.629
626,820
-0.04(-0.46%)
Apr 09, 2013
7.833
7.877
7.584
7.664
559,811
-0.18(-2.26%)
Apr 08, 2013
7.762
7.850
7.593
7.841
310,779
+0.08(+1.03%)
Apr 05, 2013
7.850
7.912
7.748
7.762
250,430
-0.22(-2.78%)
Apr 04, 2013
7.930
7.983
7.850
7.983
586,775
+0.05(+0.67%)
Apr 03, 2013
7.957
7.974
7.877
7.930
681,331
-0.04(-0.45%)
Apr 02, 2013
8.054
8.081
7.966
7.966
849,087
-0.03(-0.33%)
Apr 01, 2013
7.983
8.028
7.868
7.992
555,414
+0.01(+0.11%)
Mar 28, 2013
8.108
8.125
7.966
7.983
552,765
-0.10(-1.21%)
Mar 27, 2013
7.939
8.090
7.895
8.081
549,690
+0.09(+1.11%)
Mar 26, 2013
7.957
8.019
7.859
7.992
657,223
+0.08(+1.01%)
Mar 25, 2013
7.708
7.921
7.708
7.912
602,799
+0.22(+2.88%)
Mar 22, 2013
7.841
7.859
7.664
7.691
397,869
-0.13(-1.70%)
Mar 21, 2013
7.762
7.859
7.717
7.824
485,791
-0.01(-0.11%)
Mar 20, 2013
7.655
7.841
7.593
7.833
845,295
+0.23(+3.03%)
Mar 19, 2013
7.726
7.770
7.558
7.602
736,066
-0.13(-1.72%)
Mar 18, 2013
7.886
7.895
7.726
7.735
331,649
-0.24(-3.00%)
Mar 15, 2013
7.877
8.032
7.850
7.974
1,113,497
+0.04(+0.45%)
Mar 14, 2013
7.850
7.957
7.815
7.939
340,927
+0.09(+1.13%)
Mar 13, 2013
7.912
7.966
7.797
7.850
390,134
-0.04(-0.45%)
Mar 12, 2013
7.682
7.952
7.602
7.886
788,346
+0.21(+2.77%)
Mar 11, 2013
7.682
7.824
7.611
7.673
724,955
-0.01(-0.12%)
Mar 08, 2013
7.841
7.851
7.637
7.682
833,348
-0.13(-1.70%)
Mar 07, 2013
7.868
7.935
7.753
7.815
483,833
-0.08(-1.01%)
Mar 06, 2013
8.028
8.108
7.859
7.895
745,447
-0.12(-1.55%)
Mar 05, 2013
7.974
8.019
7.908
8.019
614,723
+0.09(+1.12%)
Mar 04, 2013
7.921
8.001
7.850
7.930
785,114
-0.04(-0.56%)
Mar 01, 2013
8.125
8.170
7.868
7.974
960,441
-0.22(-2.71%)
Feb 28, 2013
8.267
8.312
8.179
8.196
452,588
-0.11(-1.28%)
Feb 27, 2013
7.992
8.356
7.992
8.303
804,341
+0.32(+4.00%)
Feb 26, 2013
8.090
8.116
7.904
7.983
1,204,285
-0.14(-1.75%)
Feb 22, 2013
7.868
8.684
7.700
8.125
1,851,673
+0.39(+5.05%)
Feb 21, 2013
7.806
7.833
7.433
7.735
1,673,650
-0.07(-0.91%)
Feb 20, 2013
8.507
8.516
7.797
7.806
2,954,304
-0.90(-10.39%)
Feb 19, 2013
8.826
8.826
8.684
8.711
1,274,405
-0.11(-1.21%)
Feb 15, 2013
8.746
8.830
8.649
8.817
468,397
+0.09(+1.02%)
Feb 14, 2013
8.640
8.799
8.622
8.728
456,487
+0.04(+0.51%)
Feb 13, 2013
8.684
8.728
8.640
8.684
512,477
-0.01(-0.10%)
Feb 12, 2013
8.791
8.870
8.649
8.693
539,009
-0.11(-1.21%)
Feb 11, 2013
8.817
8.835
8.720
8.799
371,415
-0.03(-0.30%)
Feb 08, 2013
8.693
8.853
8.613
8.826
709,661
+0.16(+1.84%)
Feb 07, 2013
8.595
8.689
8.489
8.666
477,741
+0.08(+0.93%)
Feb 06, 2013
8.453
8.595
8.427
8.587
331,527
+0.28(+3.42%)
Feb 04, 2013
8.507
8.560
8.267
8.303
442,249
-0.29(-3.41%)
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
.