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 (%)
Aug 30, 2013
7.747
7.774
7.567
7.603
419,554
-0.16(-2.08%)
Aug 29, 2013
7.693
7.895
7.693
7.765
784,093
+0.06(+0.82%)
Aug 28, 2013
7.675
7.729
7.639
7.702
1,144,399
+0.07(+0.94%)
Aug 27, 2013
7.603
7.666
7.540
7.630
685,546
-0.02(-0.23%)
Aug 26, 2013
7.621
7.657
7.576
7.648
490,246
+0.04(+0.47%)
Aug 23, 2013
7.567
7.657
7.495
7.612
689,537
+0.04(+0.59%)
Aug 22, 2013
7.451
7.567
7.092
7.567
2,089,709
-0.15(-1.98%)
Aug 21, 2013
7.684
7.796
7.630
7.720
557,855
+0.03(+0.35%)
Aug 20, 2013
7.630
7.693
7.585
7.693
419,973
+0.09(+1.18%)
Aug 19, 2013
7.657
7.729
7.549
7.603
454,922
-0.08(-1.05%)
Aug 16, 2013
7.522
7.693
7.424
7.684
619,533
+0.19(+2.51%)
Aug 15, 2013
7.708
7.708
7.495
7.495
290,016
-0.27(-3.43%)
Aug 14, 2013
7.691
7.775
7.637
7.762
351,255
+0.09(+1.16%)
Aug 13, 2013
8.001
8.001
7.664
7.673
668,764
-0.31(-3.89%)
Aug 12, 2013
7.966
8.019
7.868
7.983
557,852
+0.00(+0.00%)
Aug 09, 2013
7.815
7.983
7.770
7.983
382,304
+0.15(+1.93%)
Aug 08, 2013
7.930
7.939
7.824
7.833
359,960
-0.05(-0.67%)
Aug 07, 2013
7.912
7.974
7.850
7.886
626,248
-0.02(-0.22%)
Aug 06, 2013
7.983
8.037
7.886
7.904
288,428
-0.08(-1.00%)
Aug 05, 2013
7.912
8.010
7.868
7.983
557,020
+0.04(+0.45%)
Aug 02, 2013
7.948
8.028
7.815
7.948
526,327
-0.01(-0.11%)
Aug 01, 2013
7.983
7.992
7.797
7.957
450,812
+0.00(+0.00%)
Jul 31, 2013
7.868
8.023
7.806
7.957
399,357
+0.12(+1.47%)
Jul 30, 2013
8.001
8.001
7.726
7.841
578,860
-0.11(-1.34%)
Jul 29, 2013
7.939
8.059
7.912
7.948
548,677
+0.00(+0.00%)
Jul 26, 2013
7.966
8.001
7.895
7.948
292,645
-0.04(-0.44%)
Jul 25, 2013
7.912
7.992
7.895
7.983
431,869
+0.04(+0.56%)
Jul 24, 2013
7.974
8.019
7.877
7.939
266,781
-0.04(-0.44%)
Jul 23, 2013
7.992
8.045
7.930
7.974
404,644
-0.01(-0.11%)
Jul 22, 2013
7.966
8.028
7.930
7.983
574,275
+0.00(+0.00%)
Jul 19, 2013
7.868
8.028
7.824
7.983
1,236,897
+0.08(+1.01%)
Jul 18, 2013
7.469
8.010
7.460
7.904
1,005,644
+0.46(+6.13%)
Jul 17, 2013
7.584
7.673
7.425
7.447
596,956
-0.12(-1.58%)
Jul 16, 2013
7.300
7.575
7.283
7.566
810,475
+0.29(+4.02%)
Jul 15, 2013
7.309
7.345
7.238
7.274
346,258
-0.05(-0.73%)
Jul 12, 2013
7.318
7.362
7.221
7.327
265,908
-0.02(-0.24%)
Jul 11, 2013
7.380
7.425
7.291
7.345
332,487
+0.05(+0.73%)
Jul 10, 2013
7.221
7.362
7.203
7.291
469,086
+0.10(+1.36%)
Jul 09, 2013
7.150
7.198
7.070
7.194
398,687
+0.08(+1.12%)
Jul 08, 2013
6.972
7.114
6.892
7.114
583,038
+0.16(+2.30%)
Jul 05, 2013
7.132
7.132
6.928
6.954
234,966
-0.09(-1.26%)
Jul 03, 2013
7.167
7.167
7.025
7.043
198,467
-0.18(-2.46%)
Jul 02, 2013
7.291
7.309
7.158
7.221
530,288
-0.06(-0.85%)
Jul 01, 2013
7.327
7.380
7.265
7.283
535,758
+0.01(+0.12%)
Jun 28, 2013
7.318
7.451
7.274
7.274
1,669,890
+0.04(+0.49%)
Jun 26, 2013
7.212
7.300
7.185
7.238
640,098
+0.08(+1.12%)
Jun 25, 2013
7.158
7.176
6.963
7.158
717,018
+0.04(+0.50%)
Jun 24, 2013
7.034
7.185
7.034
7.123
550,127
+0.05(+0.75%)
Jun 21, 2013
6.981
7.079
6.963
7.070
586,565
+0.12(+1.79%)
Jun 20, 2013
7.034
7.059
6.919
6.946
433,549
-0.16(-2.25%)
Jun 19, 2013
7.336
7.371
7.105
7.105
414,516
-0.22(-3.03%)
Jun 18, 2013
7.362
7.425
7.274
7.327
458,698
-0.04(-0.48%)
Jun 17, 2013
7.371
7.425
7.300
7.362
795,540
+0.09(+1.22%)
Jun 14, 2013
7.327
7.380
7.225
7.274
616,756
-0.04(-0.49%)
Jun 13, 2013
7.238
7.327
7.185
7.309
814,044
+0.09(+1.23%)
Jun 12, 2013
7.212
7.274
7.114
7.221
479,630
+0.09(+1.24%)
Jun 11, 2013
6.946
7.291
6.946
7.132
761,729
+0.11(+1.52%)
Jun 10, 2013
7.025
7.096
6.990
7.025
301,750
+0.03(+0.38%)
Jun 07, 2013
7.034
7.087
6.963
6.999
183,929
-0.01(-0.13%)
Jun 06, 2013
7.016
7.087
6.919
7.008
293,164
+0.02(+0.25%)
Jun 05, 2013
7.079
7.172
6.990
6.990
351,924
-0.06(-0.88%)
Jun 04, 2013
6.946
7.123
6.946
7.052
894,074
+0.13(+1.92%)
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
.