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 (%)
May 28, 2010
7.187
7.365
7.036
7.187
277,595
-0.09(-1.22%)
May 27, 2010
7.409
7.409
7.196
7.276
416,791
+0.01(+0.12%)
May 26, 2010
7.267
7.294
7.063
7.267
1,377
+0.13(+1.87%)
May 25, 2010
6.868
7.178
6.708
7.134
319,995
+0.12(+1.64%)
May 24, 2010
7.196
7.223
6.974
7.019
252,317
-0.15(-2.10%)
May 21, 2010
7.010
7.187
6.903
7.170
396,252
+0.06(+0.87%)
May 20, 2010
7.028
7.116
7.019
7.107
379,411
-0.18(-2.44%)
May 19, 2010
7.134
7.294
7.010
7.285
484,215
+0.15(+2.11%)
May 18, 2010
7.329
7.338
7.125
7.134
374,842
-0.08(-1.11%)
May 17, 2010
7.569
7.587
7.187
7.214
505,904
-0.31(-4.13%)
May 14, 2010
7.524
7.826
7.436
7.524
496,727
-0.25(-3.20%)
May 13, 2010
7.968
7.986
7.658
7.773
532,704
-0.20(-2.45%)
May 12, 2010
7.764
7.986
7.737
7.968
517,242
+0.28(+3.70%)
May 11, 2010
7.693
7.764
7.622
7.684
185,014
+0.16(+2.12%)
May 10, 2010
7.507
7.551
7.453
7.524
215,554
+0.20(+2.79%)
May 07, 2010
7.303
7.436
7.134
7.320
202,540
-0.07(-0.96%)
May 06, 2010
7.391
7.675
7.099
7.391
200,226
-0.04(-0.60%)
May 05, 2010
7.542
7.649
7.356
7.436
150,143
+0.06(+0.84%)
May 04, 2010
7.702
7.773
7.329
7.374
176,207
-0.46(-5.89%)
May 03, 2010
7.764
7.933
7.560
7.835
336,819
+0.12(+1.61%)
Apr 30, 2010
7.835
7.950
7.702
7.711
210,607
-0.10(-1.25%)
Apr 29, 2010
7.595
7.946
7.587
7.808
244,517
+0.21(+2.80%)
Apr 28, 2010
7.711
7.808
7.551
7.595
181,588
-0.12(-1.50%)
Apr 27, 2010
7.897
8.030
7.684
7.711
285,854
-0.20(-2.47%)
Apr 26, 2010
7.959
7.999
7.817
7.906
358,882
-0.04(-0.45%)
Apr 23, 2010
7.755
7.950
7.684
7.942
350,270
+0.21(+2.76%)
Apr 22, 2010
7.658
7.782
7.471
7.729
210,601
+0.03(+0.35%)
Apr 21, 2010
7.675
7.764
7.631
7.702
202,108
+0.04(+0.58%)
Apr 20, 2010
7.462
7.658
7.436
7.658
336,567
+0.25(+3.35%)
Apr 19, 2010
7.480
7.542
7.320
7.409
123,568
-0.07(-0.95%)
Apr 16, 2010
7.356
7.595
7.267
7.480
704,852
+0.12(+1.69%)
Apr 15, 2010
7.338
7.365
7.258
7.356
272,476
-0.01(-0.12%)
Apr 14, 2010
7.267
7.400
7.161
7.365
218,088
+0.12(+1.59%)
Apr 13, 2010
7.294
7.320
7.170
7.249
184,631
-0.08(-1.09%)
Apr 12, 2010
7.214
7.347
7.214
7.329
259,432
+0.09(+1.23%)
Apr 09, 2010
7.294
7.356
7.143
7.241
288,359
-0.09(-1.21%)
Apr 08, 2010
7.356
7.365
7.276
7.329
93,926
-0.03(-0.36%)
Apr 07, 2010
7.427
7.524
7.338
7.356
479,071
-0.10(-1.31%)
Apr 06, 2010
7.409
7.480
7.409
7.453
361,678
-0.01(-0.12%)
Apr 05, 2010
7.489
7.493
7.409
7.462
286,786
+0.02(+0.24%)
Apr 01, 2010
7.498
7.445
7.445
7.445
182,685
-0.04(-0.59%)
Mar 31, 2010
7.480
7.542
7.391
7.489
199,878
+0.00(+0.00%)
Mar 30, 2010
7.427
7.569
7.294
7.489
137,993
+0.09(+1.20%)
Mar 29, 2010
7.303
7.445
7.233
7.400
180,284
+0.10(+1.34%)
Mar 26, 2010
7.533
7.649
7.276
7.303
184,227
-0.22(-2.95%)
Mar 25, 2010
7.702
7.817
7.462
7.524
364,459
-0.16(-2.08%)
Mar 24, 2010
7.737
7.782
7.613
7.684
169,160
-0.08(-1.03%)
Mar 23, 2010
7.773
7.986
7.640
7.764
401,442
+0.04(+0.57%)
Mar 22, 2010
7.524
7.844
7.524
7.720
284,288
+0.18(+2.35%)
Mar 19, 2010
7.587
7.604
7.453
7.542
502,669
+0.00(+0.00%)
Mar 18, 2010
7.356
7.551
7.294
7.542
107,810
+0.15(+2.04%)
Mar 17, 2010
7.152
7.480
7.143
7.391
264,920
+0.21(+2.97%)
Mar 16, 2010
7.001
7.178
6.974
7.178
197,683
+0.20(+2.80%)
Mar 15, 2010
7.054
7.054
6.965
6.983
423,173
-0.18(-2.48%)
Mar 12, 2010
7.249
7.249
7.099
7.161
456,540
-0.09(-1.22%)
Mar 11, 2010
7.170
7.294
7.121
7.249
378,682
+0.04(+0.49%)
Mar 10, 2010
7.356
7.383
7.161
7.214
493,693
-0.16(-2.17%)
Mar 09, 2010
7.693
7.693
7.063
7.374
1,112,738
-0.38(-4.92%)
Mar 08, 2010
7.800
7.817
7.680
7.755
200,713
-0.02(-0.23%)
Mar 05, 2010
7.604
7.808
7.569
7.773
356,300
+0.19(+2.46%)
Mar 04, 2010
7.702
7.755
7.542
7.587
205,941
-0.10(-1.27%)
Mar 03, 2010
7.950
7.968
7.658
7.684
549,556
+0.17(+2.24%)
Mar 02, 2010
7.294
7.587
7.232
7.516
274,165
+0.21(+2.92%)
Mar 01, 2010
7.320
7.338
7.249
7.303
265,797
+0.04(+0.49%)
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%)
Dec 01, 2009
8.048
8.456
8.021
8.305
348,971
+0.28(+3.43%)
Nov 30, 2009
8.030
8.075
7.942
8.030
155,574
-0.01(-0.11%)
Nov 27, 2009
8.030
8.092
7.924
8.039
58,674
-0.16(-1.95%)
Nov 25, 2009
8.217
8.217
8.061
8.199
123,702
+0.01(+0.11%)
Nov 24, 2009
8.092
8.199
7.977
8.190
132,021
+0.04(+0.54%)
Nov 23, 2009
8.075
8.181
8.057
8.146
151,025
+0.04(+0.44%)
Nov 20, 2009
7.933
8.119
7.800
8.110
162,154
+0.14(+1.78%)
Nov 19, 2009
8.075
8.075
7.640
7.968
294,006
-0.20(-2.39%)
Nov 18, 2009
8.279
8.305
8.119
8.163
279,323
-0.12(-1.50%)
Nov 17, 2009
8.225
8.341
8.208
8.288
54,395
-0.05(-0.64%)
Nov 16, 2009
8.332
8.385
8.163
8.341
191,121
+0.01(+0.11%)
Nov 13, 2009
8.376
8.492
8.163
8.332
150,706
-0.31(-3.59%)
Nov 12, 2009
8.438
8.687
8.438
8.642
185,555
-0.01(-0.10%)
Nov 11, 2009
8.572
8.660
8.456
8.651
353,117
+0.03(+0.31%)
Nov 10, 2009
8.651
8.705
8.589
8.625
165,649
-0.04(-0.41%)
Nov 09, 2009
8.873
8.873
8.536
8.660
145,079
-0.12(-1.41%)
Nov 06, 2009
8.225
8.802
8.225
8.784
231,727
-0.09(-1.00%)
Nov 05, 2009
8.829
8.900
8.793
8.873
153,143
+0.10(+1.11%)
Nov 04, 2009
8.740
8.962
8.705
8.776
390,622
+0.21(+2.49%)
Nov 03, 2009
8.483
8.598
8.403
8.563
114,286
-0.08(-0.92%)
Nov 02, 2009
8.509
8.696
8.359
8.642
171,272
+0.04(+0.41%)
Oct 30, 2009
8.474
8.642
8.092
8.607
69,731
+0.06(+0.73%)
Oct 29, 2009
8.376
8.589
8.146
8.545
402,652
+0.13(+1.58%)
Oct 28, 2009
8.509
8.509
8.350
8.412
336,415
-0.12(-1.46%)
Oct 27, 2009
8.509
8.607
8.430
8.536
307,773
+0.02(+0.21%)
Oct 26, 2009
8.563
8.589
8.172
8.518
356,306
-0.06(-0.72%)
Oct 23, 2009
8.598
8.607
8.580
8.580
450,655
-0.05(-0.62%)
Oct 22, 2009
8.607
8.651
8.563
8.634
173,772
+0.03(+0.31%)
Oct 21, 2009
8.607
8.628
8.589
8.607
150,872
-0.04(-0.51%)
Oct 20, 2009
8.628
8.651
8.625
8.651
131,319
+0.02(+0.21%)
Oct 19, 2009
8.625
8.651
8.607
8.634
244,704
-0.03(-0.31%)
Oct 16, 2009
8.412
8.678
8.412
8.660
305,600
-0.01(-0.10%)
Oct 15, 2009
8.696
8.713
8.607
8.669
325,297
-0.01(-0.10%)
Oct 14, 2009
8.483
8.696
8.394
8.678
738,686
+0.03(+0.31%)
Oct 13, 2009
8.651
8.678
8.598
8.651
362,635
+0.00(+0.00%)
Oct 12, 2009
8.625
8.820
8.616
8.651
259,253
+0.00(+0.00%)
Oct 09, 2009
8.651
8.731
8.518
8.651
324,492
-0.03(-0.31%)
Oct 08, 2009
8.607
8.740
8.518
8.678
746,332
+0.03(+0.31%)
Oct 07, 2009
8.589
8.744
8.030
8.651
432,059
-0.04(-0.51%)
Oct 06, 2009
8.895
8.918
8.651
8.696
393,919
-0.17(-1.90%)
Oct 05, 2009
8.793
8.900
8.545
8.864
279,260
+0.00(+0.00%)
Oct 02, 2009
8.847
8.882
8.740
8.864
364,242
-0.01(-0.10%)
Oct 01, 2009
8.838
8.935
8.696
8.873
603,291
-0.06(-0.70%)
Sep 30, 2009
9.033
9.042
8.873
8.935
433,061
-0.02(-0.18%)
Sep 29, 2009
9.308
9.317
8.900
8.951
763,913
+0.08(+0.88%)
Sep 28, 2009
9.077
9.361
8.784
8.873
1,863,167
-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
.