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
)
31.43
+2.98 (+10.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2010
6.971
6.971
6.838
6.864
259,840
-0.04(-0.64%)
Sep 29, 2010
6.855
6.953
6.811
6.909
329,387
+0.01(+0.13%)
Sep 28, 2010
6.846
6.989
6.802
6.900
526
+0.05(+0.78%)
Sep 27, 2010
6.918
6.918
6.749
6.846
135,146
-0.05(-0.77%)
Sep 24, 2010
6.766
6.953
6.766
6.900
182,830
+0.24(+3.61%)
Sep 23, 2010
6.766
6.918
6.651
6.659
2,182
-0.18(-2.60%)
Sep 22, 2010
6.944
6.971
6.793
6.838
189,709
-0.12(-1.66%)
Sep 21, 2010
7.051
7.087
6.953
6.953
120,796
-0.12(-1.76%)
Sep 20, 2010
6.918
7.087
6.846
7.078
232,293
+0.16(+2.32%)
Sep 17, 2010
6.918
6.953
6.686
6.918
428,081
-0.07(-1.02%)
Sep 15, 2010
6.918
7.114
6.820
6.989
280,718
+0.06(+0.90%)
Sep 14, 2010
6.659
6.980
6.588
6.927
438,086
+0.27(+4.01%)
Sep 13, 2010
6.784
6.820
6.597
6.659
290,626
+0.04(+0.67%)
Sep 10, 2010
6.740
6.740
6.508
6.615
520,799
-0.11(-1.59%)
Sep 09, 2010
6.909
6.909
6.668
6.722
268,356
-0.06(-0.92%)
Sep 08, 2010
6.829
6.891
6.766
6.784
163,101
-0.04(-0.52%)
Sep 07, 2010
6.918
6.944
6.749
6.820
2,338
-0.11(-1.54%)
Sep 03, 2010
6.900
7.114
6.891
6.927
376,190
+0.12(+1.83%)
Sep 02, 2010
6.606
6.820
6.517
6.802
883
+0.19(+2.83%)
Sep 01, 2010
6.473
6.651
6.473
6.615
198,526
+0.26(+4.06%)
Aug 31, 2010
6.348
6.428
6.232
6.357
4,003
-0.01(-0.14%)
Aug 30, 2010
6.553
6.642
6.330
6.366
211,175
-0.10(-1.52%)
Aug 27, 2010
6.553
6.562
6.330
6.464
142,688
+0.05(+0.83%)
Aug 26, 2010
6.713
6.713
6.383
6.410
1,244
-0.29(-4.38%)
Aug 25, 2010
6.455
6.713
6.348
6.704
1,233
+0.21(+3.29%)
Aug 24, 2010
6.392
6.508
6.303
6.490
5,008
+0.04(+0.55%)
Aug 23, 2010
6.490
6.544
6.366
6.455
415,047
-0.01(-0.14%)
Aug 20, 2010
6.286
6.473
6.179
6.464
280,645
+0.13(+2.11%)
Aug 19, 2010
6.419
6.419
6.232
6.330
4,305
-0.13(-2.07%)
Aug 18, 2010
6.392
6.544
6.294
6.464
19,540
+0.04(+0.55%)
Aug 17, 2010
6.401
6.535
6.321
6.428
2,972
+0.10(+1.55%)
Aug 16, 2010
6.170
6.348
6.125
6.330
209,276
+0.11(+1.72%)
Aug 13, 2010
6.223
6.366
6.179
6.223
169,600
-0.05(-0.85%)
Aug 12, 2010
6.010
6.294
6.010
6.277
193,307
+0.10(+1.58%)
Aug 11, 2010
6.375
6.410
6.116
6.179
295,354
-0.31(-4.80%)
Aug 10, 2010
6.428
6.579
6.366
6.490
178,939
-0.02(-0.27%)
Aug 09, 2010
6.428
6.517
6.410
6.508
332,107
+0.11(+1.67%)
Aug 06, 2010
6.401
6.428
5.823
6.401
440,100
+0.47(+7.96%)
Aug 05, 2010
5.974
5.974
5.876
5.929
487,356
-0.06(-1.04%)
Aug 04, 2010
5.983
6.045
5.849
5.992
1,135,001
+0.03(+0.45%)
Aug 03, 2010
6.001
6.054
5.938
5.965
222,484
-0.08(-1.33%)
Aug 02, 2010
5.921
6.063
5.885
6.045
384,432
+0.21(+3.66%)
Jul 30, 2010
5.832
5.947
5.725
5.832
145,124
+0.02(+0.31%)
Jul 29, 2010
5.716
5.912
5.627
5.814
103,196
+0.13(+2.35%)
Jul 28, 2010
5.680
6.036
5.645
5.680
1,999
-0.28(-4.78%)
Jul 27, 2010
6.045
6.063
5.921
5.965
115,272
-0.02(-0.30%)
Jul 26, 2010
5.734
5.992
5.582
5.983
201,129
+0.28(+5.00%)
Jul 23, 2010
5.591
5.716
5.484
5.698
165,675
+0.06(+1.11%)
Jul 22, 2010
5.377
5.698
5.315
5.636
238,245
+0.33(+6.21%)
Jul 21, 2010
5.529
5.582
5.306
5.306
191,671
-0.17(-3.09%)
Jul 20, 2010
5.333
5.484
5.297
5.475
163,076
+0.09(+1.65%)
Jul 19, 2010
5.431
5.475
5.324
5.386
350,150
-0.01(-0.16%)
Jul 16, 2010
5.395
5.707
5.377
5.395
372,328
-0.23(-4.11%)
Jul 15, 2010
5.636
5.689
5.502
5.627
315,309
+0.03(+0.48%)
Jul 14, 2010
5.627
5.640
5.564
5.600
94,709
-0.04(-0.63%)
Jul 13, 2010
5.636
5.698
5.556
5.636
4,888
+0.10(+1.77%)
Jul 12, 2010
5.760
5.778
5.529
5.538
415,693
-0.26(-4.45%)
Jul 09, 2010
5.796
5.805
5.653
5.796
110,883
+0.09(+1.56%)
Jul 08, 2010
5.707
5.751
5.573
5.707
180,290
+0.04(+0.63%)
Jul 07, 2010
5.493
5.671
5.493
5.671
303,789
+0.18(+3.24%)
Jul 06, 2010
5.493
5.840
5.449
5.493
2,499
-0.11(-1.91%)
Jul 02, 2010
5.600
5.680
5.413
5.600
256,105
-0.03(-0.47%)
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
.