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
)
34.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 24, 2011
8.110
8.154
8.039
8.066
197,048
-0.04(-0.44%)
May 23, 2011
8.154
8.154
7.986
8.101
176,129
-0.15(-1.83%)
May 20, 2011
8.199
8.412
8.172
8.252
412,742
+0.03(+0.32%)
May 19, 2011
8.208
8.243
8.092
8.225
323,061
+0.05(+0.65%)
May 18, 2011
8.092
8.181
8.066
8.172
399,678
+0.11(+1.32%)
May 17, 2011
7.844
8.119
7.844
8.066
293,626
+0.16(+2.02%)
May 16, 2011
7.924
8.030
7.862
7.906
159,087
-0.08(-1.00%)
May 13, 2011
8.039
8.048
7.959
7.986
236,807
-0.04(-0.44%)
May 12, 2011
7.791
8.075
7.746
8.021
349,111
+0.21(+2.73%)
May 11, 2011
7.800
7.862
7.729
7.808
450,965
-0.01(-0.11%)
May 10, 2011
7.737
7.897
7.666
7.817
492,924
+0.14(+1.85%)
May 09, 2011
7.711
7.862
7.480
7.675
1,368,482
-0.01(-0.12%)
May 06, 2011
8.012
8.188
7.658
7.684
275,507
-0.01(-0.12%)
May 05, 2011
7.569
7.782
7.418
7.693
452,612
+0.06(+0.81%)
May 04, 2011
7.773
7.782
7.631
7.631
160,305
-0.16(-2.05%)
May 03, 2011
7.800
7.835
7.744
7.791
153,174
-0.05(-0.68%)
May 02, 2011
7.862
7.871
7.835
7.844
256,429
-0.07(-0.90%)
Apr 29, 2011
7.826
7.986
7.516
7.915
709,864
-0.12(-1.44%)
Apr 28, 2011
8.048
8.048
7.915
8.030
256,057
+0.01(+0.11%)
Apr 27, 2011
8.128
8.394
7.826
8.021
1,722,098
+0.54(+7.24%)
Apr 26, 2011
7.276
7.551
7.276
7.480
365,529
+0.20(+2.68%)
Apr 25, 2011
7.282
7.285
7.258
7.285
147,666
+0.04(+0.49%)
Apr 21, 2011
7.249
7.294
7.125
7.249
262,029
+0.07(+0.99%)
Apr 20, 2011
7.134
7.272
7.090
7.178
356,388
+0.18(+2.53%)
Apr 19, 2011
7.054
7.125
6.983
7.001
151,875
-0.05(-0.75%)
Apr 18, 2011
7.072
7.116
7.028
7.054
158,361
-0.12(-1.61%)
Apr 15, 2011
7.187
7.214
7.081
7.170
423,180
-0.05(-0.74%)
Apr 14, 2011
7.099
7.232
7.099
7.223
268,133
+0.05(+0.74%)
Apr 13, 2011
7.241
7.374
7.107
7.170
184,202
-0.04(-0.49%)
Apr 12, 2011
7.134
7.258
7.116
7.205
231,063
+0.06(+0.87%)
Apr 11, 2011
7.143
7.187
7.081
7.143
170,695
-0.01(-0.12%)
Apr 08, 2011
7.125
7.276
7.037
7.152
285,154
+0.08(+1.13%)
Apr 07, 2011
7.241
7.241
7.045
7.072
175,563
-0.14(-1.97%)
Apr 06, 2011
7.214
7.267
7.134
7.214
111,173
-0.03(-0.37%)
Apr 05, 2011
7.223
7.276
7.187
7.241
100,064
-0.01(-0.12%)
Apr 04, 2011
7.267
7.294
7.196
7.249
87,633
+0.02(+0.25%)
Apr 01, 2011
7.249
7.294
7.152
7.232
573,081
+0.08(+1.12%)
Mar 31, 2011
7.054
7.161
7.031
7.152
162,406
+0.11(+1.51%)
Mar 30, 2011
7.045
7.045
7.045
7.045
136,336
+0.01(+0.13%)
Mar 29, 2011
7.045
7.054
6.974
7.036
111,809
+0.03(+0.38%)
Mar 28, 2011
6.974
7.045
6.921
7.010
69,933
+0.04(+0.51%)
Mar 25, 2011
6.903
7.028
6.797
6.974
246,124
+0.12(+1.68%)
Mar 24, 2011
6.939
6.983
6.850
6.859
108,930
-0.04(-0.51%)
Mar 23, 2011
6.930
6.957
6.859
6.894
115,933
-0.06(-0.89%)
Mar 22, 2011
6.965
7.019
6.921
6.957
123,847
+0.03(+0.38%)
Mar 21, 2011
6.957
6.957
6.886
6.930
146,487
+0.10(+1.43%)
Mar 18, 2011
6.744
6.850
6.708
6.832
413,948
+0.12(+1.85%)
Mar 17, 2011
6.735
6.744
6.655
6.708
198,396
+0.10(+1.48%)
Mar 16, 2011
6.593
6.699
6.566
6.611
185,948
-0.02(-0.27%)
Mar 15, 2011
6.575
6.664
6.573
6.628
162,180
+0.01(+0.13%)
Mar 14, 2011
6.575
6.655
6.575
6.619
134,964
-0.04(-0.53%)
Mar 11, 2011
6.557
6.682
6.557
6.655
192,930
+0.05(+0.81%)
Mar 10, 2011
6.850
6.859
6.531
6.602
391,520
-0.34(-4.86%)
Mar 09, 2011
6.859
6.965
6.779
6.939
302,587
+0.10(+1.43%)
Mar 08, 2011
6.611
6.877
6.611
6.841
232,154
+0.23(+3.49%)
Mar 07, 2011
6.797
6.797
6.513
6.611
181,696
-0.15(-2.23%)
Mar 04, 2011
6.611
6.841
6.540
6.761
270,218
-0.04(-0.52%)
Mar 03, 2011
6.877
6.921
6.770
6.797
245,634
+0.01(+0.13%)
Mar 02, 2011
6.859
6.886
6.744
6.788
225,997
-0.10(-1.42%)
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
.