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 (%)
Jul 30, 2010
5.810
5.925
5.704
5.810
145,658
+0.02(+0.31%)
Jul 29, 2010
5.695
5.890
5.606
5.792
103,575
+0.13(+2.35%)
Jul 28, 2010
5.659
6.014
5.624
5.659
2,006
-0.28(-4.78%)
Jul 27, 2010
6.023
6.041
5.899
5.943
115,697
-0.02(-0.30%)
Jul 26, 2010
5.713
5.970
5.562
5.961
201,870
+0.28(+5.00%)
Jul 23, 2010
5.571
5.695
5.464
5.677
166,285
+0.06(+1.11%)
Jul 22, 2010
5.358
5.677
5.296
5.615
239,122
+0.33(+6.21%)
Jul 21, 2010
5.509
5.562
5.287
5.287
192,376
-0.17(-3.09%)
Jul 20, 2010
5.313
5.464
5.278
5.455
163,676
+0.09(+1.65%)
Jul 19, 2010
5.411
5.455
5.304
5.367
351,439
-0.01(-0.17%)
Jul 16, 2010
5.375
5.686
5.358
5.375
373,699
-0.23(-4.11%)
Jul 15, 2010
5.615
5.668
5.482
5.606
316,470
+0.03(+0.48%)
Jul 14, 2010
5.606
5.619
5.544
5.579
95,057
-0.04(-0.63%)
Jul 13, 2010
5.615
5.677
5.535
5.615
4,906
+0.10(+1.77%)
Jul 12, 2010
5.739
5.757
5.509
5.517
417,223
-0.26(-4.45%)
Jul 09, 2010
5.775
5.784
5.633
5.775
111,291
+0.09(+1.56%)
Jul 08, 2010
5.686
5.730
5.553
5.686
180,954
+0.04(+0.63%)
Jul 07, 2010
5.473
5.650
5.473
5.650
304,907
+0.18(+3.24%)
Jul 06, 2010
5.473
5.819
5.429
5.473
2,508
-0.11(-1.91%)
Jul 02, 2010
5.579
5.659
5.393
5.579
257,048
-0.03(-0.47%)
Jul 01, 2010
5.996
6.005
5.509
5.606
479,683
-0.41(-6.78%)
Jun 30, 2010
6.014
6.103
5.939
6.014
3,935
-0.03(-0.44%)
Jun 29, 2010
6.475
6.493
5.943
6.041
578,253
-0.67(-10.04%)
Jun 25, 2010
6.715
6.839
6.546
6.715
2,592,993
+0.12(+1.88%)
Jun 24, 2010
6.591
6.715
6.546
6.591
198
+0.02(+0.27%)
Jun 23, 2010
6.537
6.662
6.529
6.573
182,610
+0.01(+0.14%)
Jun 22, 2010
6.564
6.946
6.564
6.564
974
-0.21(-3.14%)
Jun 21, 2010
6.821
6.954
6.706
6.777
374,731
+0.03(+0.39%)
Jun 18, 2010
6.750
6.821
6.546
6.750
397,167
+0.06(+0.93%)
Jun 17, 2010
6.688
6.724
6.608
6.688
189
-0.04(-0.53%)
Jun 16, 2010
6.742
6.768
6.653
6.724
173,699
-0.06(-0.91%)
Jun 15, 2010
6.786
6.848
6.626
6.786
1,692
+0.02(+0.26%)
Jun 14, 2010
6.799
6.901
6.458
6.768
621,775
+0.44(+7.01%)
Jun 11, 2010
6.147
6.325
6.147
6.325
400,823
+0.07(+1.13%)
Jun 10, 2010
6.254
6.573
6.192
6.254
1,572
-0.23(-3.56%)
Jun 09, 2010
6.511
6.706
6.431
6.484
544,870
+0.08(+1.25%)
Jun 08, 2010
6.626
6.626
6.209
6.404
834,533
-0.21(-3.22%)
Jun 07, 2010
6.759
6.830
6.564
6.617
477,797
-0.12(-1.84%)
Jun 04, 2010
6.742
6.946
6.697
6.742
211,731
-0.26(-3.68%)
Jun 03, 2010
6.999
7.079
6.919
6.999
188
-0.06(-0.88%)
Jun 02, 2010
7.061
7.079
6.954
7.061
176,523
+0.10(+1.40%)
Jun 01, 2010
6.963
7.189
6.954
6.963
1,373
-0.22(-3.09%)
May 28, 2010
7.185
7.362
7.034
7.185
277,683
-0.09(-1.22%)
May 27, 2010
7.407
7.407
7.194
7.274
416,922
+0.01(+0.12%)
May 26, 2010
7.265
7.291
7.061
7.265
1,377
+0.13(+1.87%)
May 25, 2010
6.866
7.176
6.706
7.132
320,096
+0.12(+1.64%)
May 24, 2010
7.194
7.221
6.972
7.016
252,396
-0.15(-2.10%)
May 21, 2010
7.008
7.185
6.901
7.167
396,376
+0.06(+0.87%)
May 20, 2010
7.025
7.114
7.016
7.105
379,530
-0.18(-2.44%)
May 19, 2010
7.132
7.291
7.008
7.283
484,368
+0.15(+2.11%)
May 18, 2010
7.327
7.336
7.123
7.132
374,960
-0.08(-1.11%)
May 17, 2010
7.566
7.584
7.185
7.212
506,064
-0.31(-4.13%)
May 14, 2010
7.522
7.824
7.433
7.522
496,884
-0.25(-3.20%)
May 13, 2010
7.966
7.983
7.655
7.770
532,872
-0.20(-2.45%)
May 12, 2010
7.762
7.983
7.735
7.966
517,405
+0.28(+3.70%)
May 11, 2010
7.691
7.762
7.620
7.682
185,072
+0.16(+2.12%)
May 10, 2010
7.504
7.549
7.451
7.522
215,622
+0.20(+2.79%)
May 07, 2010
7.300
7.433
7.132
7.318
202,604
-0.07(-0.96%)
May 06, 2010
7.389
7.673
7.096
7.389
200,289
-0.04(-0.60%)
May 05, 2010
7.540
7.646
7.354
7.433
150,190
+0.06(+0.84%)
May 04, 2010
7.700
7.770
7.327
7.371
176,262
-0.46(-5.89%)
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
.