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 (%)
Sep 30, 2011
6.076
6.209
5.908
5.917
987,889
-0.25(-4.03%)
Sep 29, 2011
5.881
6.209
5.881
6.165
393,987
+0.41(+7.09%)
Sep 28, 2011
5.792
5.934
5.686
5.757
509,713
-0.02(-0.31%)
Sep 27, 2011
5.775
6.032
5.695
5.775
559,672
+0.14(+2.52%)
Sep 26, 2011
5.402
5.713
5.349
5.633
452,143
+0.28(+5.31%)
Sep 23, 2011
5.535
5.535
5.154
5.349
1,002,833
-0.19(-3.37%)
Sep 22, 2011
5.349
5.686
5.251
5.535
552,751
+0.03(+0.48%)
Sep 21, 2011
5.659
5.819
5.509
5.509
625,367
-0.16(-2.82%)
Sep 20, 2011
6.378
6.387
5.438
5.668
2,302,773
-0.69(-10.88%)
Sep 19, 2011
6.458
6.493
6.254
6.360
322,814
-0.13(-2.05%)
Sep 16, 2011
6.520
6.697
6.404
6.493
394,292
+0.02(+0.27%)
Sep 15, 2011
6.546
6.617
6.369
6.475
463,893
+0.00(+0.00%)
Sep 14, 2011
6.298
6.529
6.227
6.475
431,136
+0.26(+4.14%)
Sep 13, 2011
6.404
6.413
6.094
6.218
534,562
-0.12(-1.96%)
Sep 12, 2011
6.298
6.360
6.156
6.342
524,304
+0.35(+5.93%)
Sep 09, 2011
6.067
6.067
5.801
5.988
336,093
-0.14(-2.32%)
Sep 08, 2011
6.263
6.325
6.121
6.129
234,620
-0.17(-2.68%)
Sep 07, 2011
6.121
6.307
6.005
6.298
338,925
+0.29(+4.87%)
Sep 06, 2011
5.846
6.041
5.752
6.005
289,481
-0.01(-0.15%)
Sep 02, 2011
6.138
6.183
6.014
6.014
293,513
-0.25(-3.97%)
Sep 01, 2011
6.431
6.671
6.254
6.263
345,366
-0.17(-2.62%)
Aug 31, 2011
6.183
6.467
6.138
6.431
620,570
+0.29(+4.77%)
Aug 30, 2011
5.961
6.200
5.854
6.138
268,012
+0.14(+2.37%)
Aug 29, 2011
5.828
6.032
5.801
5.996
345,500
+0.26(+4.48%)
Aug 26, 2011
5.686
5.854
5.517
5.739
311,643
+0.02(+0.31%)
Aug 25, 2011
5.810
5.934
5.571
5.721
249,560
-0.05(-0.92%)
Aug 24, 2011
5.579
5.792
5.509
5.775
219,172
+0.18(+3.17%)
Aug 23, 2011
5.313
5.615
5.198
5.597
305,579
+0.30(+5.70%)
Aug 22, 2011
5.606
5.633
5.189
5.296
318,736
-0.15(-2.77%)
Aug 19, 2011
5.464
5.677
5.411
5.446
333,231
-0.11(-1.92%)
Aug 18, 2011
5.650
5.748
5.517
5.553
520,314
-0.31(-5.29%)
Aug 17, 2011
5.899
5.952
5.792
5.863
304,323
-0.02(-0.30%)
Aug 16, 2011
5.775
5.952
5.650
5.881
318,298
+0.03(+0.45%)
Aug 15, 2011
5.571
5.863
5.571
5.854
296,570
+0.35(+6.45%)
Aug 12, 2011
5.544
5.571
5.384
5.500
401,188
+0.00(+0.00%)
Aug 11, 2011
5.118
5.659
5.118
5.500
707,899
+0.43(+8.58%)
Aug 10, 2011
5.296
5.473
5.038
5.065
1,065,413
-0.30(-5.62%)
Aug 09, 2011
5.411
5.384
4.861
5.367
641,984
+0.37(+7.46%)
Aug 08, 2011
5.411
5.677
4.994
4.994
512,124
-0.65(-11.48%)
Aug 05, 2011
5.633
5.996
5.331
5.642
716,090
-0.28(-4.79%)
Aug 04, 2011
6.254
6.271
5.925
5.925
339,947
-0.41(-6.44%)
Aug 03, 2011
6.511
6.555
6.200
6.333
336,696
-0.15(-2.33%)
Aug 02, 2011
6.724
6.892
6.475
6.484
204,095
-0.25(-3.69%)
Aug 01, 2011
7.052
7.052
6.467
6.733
322,251
-0.23(-3.31%)
Jul 29, 2011
7.052
7.203
6.919
6.963
152,312
-0.15(-2.12%)
Jul 28, 2011
7.141
7.309
7.096
7.114
113,111
-0.03(-0.37%)
Jul 27, 2011
7.300
7.318
7.114
7.141
167,236
-0.20(-2.78%)
Jul 26, 2011
7.451
7.460
7.327
7.345
140,311
-0.14(-1.90%)
Jul 25, 2011
7.522
7.690
7.469
7.487
198,148
-0.12(-1.63%)
Jul 22, 2011
7.620
7.637
7.611
7.611
69,407
-0.02(-0.23%)
Jul 21, 2011
7.575
7.673
7.540
7.629
224,312
+0.11(+1.42%)
Jul 20, 2011
7.735
7.753
7.513
7.522
227,809
-0.20(-2.64%)
Jul 19, 2011
7.593
7.726
7.558
7.726
126,546
+0.20(+2.71%)
Jul 18, 2011
7.655
7.735
7.495
7.522
134,873
-0.14(-1.85%)
Jul 15, 2011
7.708
7.775
7.646
7.664
224,001
-0.04(-0.46%)
Jul 14, 2011
7.815
7.886
7.664
7.700
203,261
-0.07(-0.91%)
Jul 13, 2011
7.850
7.974
7.753
7.770
171,320
-0.04(-0.57%)
Jul 12, 2011
7.797
7.939
7.673
7.815
191,110
-0.01(-0.11%)
Jul 11, 2011
7.824
7.921
7.784
7.824
145,208
-0.09(-1.12%)
Jul 08, 2011
7.974
8.054
7.841
7.912
168,182
-0.18(-2.19%)
Jul 07, 2011
8.116
8.223
8.063
8.090
265,844
+0.04(+0.44%)
Jul 06, 2011
7.895
8.143
7.850
8.054
292,887
+0.16(+2.02%)
Jul 05, 2011
7.930
7.930
7.700
7.895
248,362
-0.06(-0.78%)
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
.