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
7.749
7.776
7.570
7.606
419,422
-0.16(-2.08%)
Aug 29, 2013
7.695
7.897
7.695
7.767
783,846
+0.06(+0.82%)
Aug 28, 2013
7.677
7.731
7.642
7.704
1,144,039
+0.07(+0.94%)
Aug 27, 2013
7.606
7.668
7.543
7.633
685,330
-0.02(-0.23%)
Aug 26, 2013
7.624
7.659
7.579
7.651
490,091
+0.04(+0.47%)
Aug 23, 2013
7.570
7.659
7.497
7.615
689,320
+0.04(+0.59%)
Aug 22, 2013
7.453
7.570
7.094
7.570
2,089,051
-0.15(-1.98%)
Aug 21, 2013
7.686
7.799
7.633
7.722
557,679
+0.03(+0.35%)
Aug 20, 2013
7.633
7.695
7.588
7.695
419,841
+0.09(+1.18%)
Aug 19, 2013
7.659
7.731
7.552
7.606
454,779
-0.08(-1.05%)
Aug 16, 2013
7.525
7.695
7.426
7.686
619,338
+0.19(+2.51%)
Aug 15, 2013
7.711
7.711
7.498
7.498
289,924
-0.27(-3.43%)
Aug 14, 2013
7.693
7.777
7.640
7.764
351,145
+0.09(+1.16%)
Aug 13, 2013
8.004
8.004
7.666
7.675
668,554
-0.31(-3.89%)
Aug 12, 2013
7.968
8.021
7.871
7.986
557,676
+0.00(+0.00%)
Aug 09, 2013
7.817
7.986
7.773
7.986
382,183
+0.15(+1.93%)
Aug 08, 2013
7.933
7.942
7.826
7.835
359,846
-0.05(-0.67%)
Aug 07, 2013
7.915
7.977
7.853
7.888
626,050
-0.02(-0.22%)
Aug 06, 2013
7.986
8.039
7.888
7.906
288,338
-0.08(-1.00%)
Aug 05, 2013
7.915
8.012
7.871
7.986
556,844
+0.04(+0.45%)
Aug 02, 2013
7.950
8.030
7.817
7.950
526,161
-0.01(-0.11%)
Aug 01, 2013
7.986
7.995
7.800
7.959
450,670
+0.00(+0.00%)
Jul 31, 2013
7.871
8.026
7.808
7.959
399,231
+0.12(+1.47%)
Jul 30, 2013
8.004
8.004
7.729
7.844
578,677
-0.11(-1.34%)
Jul 29, 2013
7.942
8.061
7.915
7.950
548,505
+0.00(+0.00%)
Jul 26, 2013
7.968
8.004
7.897
7.950
292,553
-0.04(-0.44%)
Jul 25, 2013
7.915
7.995
7.897
7.986
431,733
+0.04(+0.56%)
Jul 24, 2013
7.977
8.021
7.879
7.942
266,697
-0.04(-0.44%)
Jul 23, 2013
7.995
8.048
7.933
7.977
404,517
-0.01(-0.11%)
Jul 22, 2013
7.968
8.030
7.933
7.986
574,094
+0.00(+0.00%)
Jul 19, 2013
7.871
8.030
7.826
7.986
1,236,507
+0.08(+1.01%)
Jul 18, 2013
7.471
8.012
7.462
7.906
1,005,328
+0.46(+6.13%)
Jul 17, 2013
7.587
7.675
7.427
7.449
596,768
-0.12(-1.58%)
Jul 16, 2013
7.303
7.578
7.285
7.569
810,220
+0.29(+4.02%)
Jul 15, 2013
7.312
7.347
7.241
7.276
346,149
-0.05(-0.73%)
Jul 12, 2013
7.320
7.365
7.223
7.329
265,824
-0.02(-0.24%)
Jul 11, 2013
7.383
7.427
7.294
7.347
332,383
+0.05(+0.73%)
Jul 10, 2013
7.223
7.365
7.205
7.294
468,938
+0.10(+1.36%)
Jul 09, 2013
7.152
7.201
7.072
7.196
398,562
+0.08(+1.12%)
Jul 08, 2013
6.974
7.116
6.894
7.116
582,854
+0.16(+2.30%)
Jul 05, 2013
7.134
7.134
6.930
6.957
234,892
-0.09(-1.26%)
Jul 03, 2013
7.170
7.170
7.028
7.045
198,405
-0.18(-2.46%)
Jul 02, 2013
7.294
7.312
7.161
7.223
530,121
-0.06(-0.85%)
Jul 01, 2013
7.329
7.383
7.267
7.285
535,589
+0.01(+0.12%)
Jun 28, 2013
7.320
7.453
7.276
7.276
1,669,364
+0.04(+0.49%)
Jun 26, 2013
7.214
7.303
7.187
7.241
639,897
+0.08(+1.12%)
Jun 25, 2013
7.161
7.178
6.965
7.161
716,792
+0.04(+0.50%)
Jun 24, 2013
7.036
7.187
7.036
7.125
549,954
+0.05(+0.75%)
Jun 21, 2013
6.983
7.081
6.965
7.072
586,380
+0.12(+1.79%)
Jun 20, 2013
7.036
7.061
6.921
6.948
433,413
-0.16(-2.25%)
Jun 19, 2013
7.338
7.374
7.107
7.107
414,386
-0.22(-3.03%)
Jun 18, 2013
7.365
7.427
7.276
7.329
458,554
-0.04(-0.48%)
Jun 17, 2013
7.374
7.427
7.303
7.365
795,289
+0.09(+1.22%)
Jun 14, 2013
7.329
7.383
7.227
7.276
616,562
-0.04(-0.49%)
Jun 13, 2013
7.241
7.329
7.187
7.312
813,788
+0.09(+1.23%)
Jun 12, 2013
7.214
7.276
7.116
7.223
479,479
+0.09(+1.24%)
Jun 11, 2013
6.948
7.294
6.948
7.134
761,489
+0.11(+1.52%)
Jun 10, 2013
7.028
7.099
6.992
7.028
301,655
+0.03(+0.38%)
Jun 07, 2013
7.036
7.090
6.965
7.001
183,871
-0.01(-0.13%)
Jun 06, 2013
7.019
7.090
6.921
7.010
293,072
+0.02(+0.25%)
Jun 05, 2013
7.081
7.174
6.992
6.992
351,813
-0.06(-0.88%)
Jun 04, 2013
6.948
7.125
6.948
7.054
893,793
+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
.