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 (%)
Jun 28, 2013
7.318
7.451
7.274
7.274
1,669,890
+0.04(+0.49%)
Jun 26, 2013
7.212
7.300
7.185
7.238
640,098
+0.08(+1.12%)
Jun 25, 2013
7.158
7.176
6.963
7.158
717,018
+0.04(+0.50%)
Jun 24, 2013
7.034
7.185
7.034
7.123
550,127
+0.05(+0.75%)
Jun 21, 2013
6.981
7.079
6.963
7.070
586,565
+0.12(+1.79%)
Jun 20, 2013
7.034
7.059
6.919
6.946
433,549
-0.16(-2.25%)
Jun 19, 2013
7.336
7.371
7.105
7.105
414,516
-0.22(-3.03%)
Jun 18, 2013
7.362
7.425
7.274
7.327
458,698
-0.04(-0.48%)
Jun 17, 2013
7.371
7.425
7.300
7.362
795,540
+0.09(+1.22%)
Jun 14, 2013
7.327
7.380
7.225
7.274
616,756
-0.04(-0.49%)
Jun 13, 2013
7.238
7.327
7.185
7.309
814,044
+0.09(+1.23%)
Jun 12, 2013
7.212
7.274
7.114
7.221
479,630
+0.09(+1.24%)
Jun 11, 2013
6.946
7.291
6.946
7.132
761,729
+0.11(+1.52%)
Jun 10, 2013
7.025
7.096
6.990
7.025
301,750
+0.03(+0.38%)
Jun 07, 2013
7.034
7.087
6.963
6.999
183,929
-0.01(-0.13%)
Jun 06, 2013
7.016
7.087
6.919
7.008
293,164
+0.02(+0.25%)
Jun 05, 2013
7.079
7.172
6.990
6.990
351,924
-0.06(-0.88%)
Jun 04, 2013
6.946
7.123
6.946
7.052
894,074
+0.13(+1.92%)
Jun 03, 2013
7.016
7.096
6.795
6.919
908,539
-0.09(-1.27%)
May 31, 2013
6.981
7.114
6.919
7.008
685,084
-0.02(-0.25%)
May 30, 2013
7.105
7.194
7.008
7.025
1,018,649
-0.08(-1.12%)
May 29, 2013
7.194
7.247
7.052
7.105
573,252
-0.13(-1.84%)
May 28, 2013
7.283
7.407
7.185
7.238
605,325
+0.06(+0.87%)
May 24, 2013
7.096
7.203
7.070
7.176
418,576
+0.05(+0.75%)
May 23, 2013
7.052
7.141
7.052
7.123
412,466
+0.01(+0.12%)
May 22, 2013
7.150
7.189
7.096
7.114
612,437
-0.04(-0.50%)
May 21, 2013
7.096
7.203
7.096
7.150
541,202
+0.00(+0.00%)
May 20, 2013
7.247
7.283
7.114
7.150
738,035
-0.12(-1.59%)
May 17, 2013
7.327
7.371
7.167
7.265
658,179
-0.04(-0.49%)
May 16, 2013
7.176
7.354
7.105
7.300
542,025
+0.08(+1.11%)
May 15, 2013
7.318
7.380
7.194
7.221
678,599
+0.05(+0.74%)
May 13, 2013
7.300
7.300
7.110
7.167
538,356
-0.12(-1.70%)
May 10, 2013
7.167
7.327
7.141
7.291
346,612
+0.12(+1.61%)
May 09, 2013
7.345
7.407
7.176
7.176
365,061
-0.18(-2.41%)
May 08, 2013
7.123
7.407
7.079
7.354
535,899
+0.20(+2.85%)
May 07, 2013
6.848
7.150
6.804
7.150
657,170
+0.29(+4.27%)
May 06, 2013
6.954
6.954
6.679
6.857
622,721
-0.12(-1.65%)
May 03, 2013
6.626
7.398
6.866
6.972
1,149,669
-0.43(-5.76%)
May 02, 2013
7.185
7.407
7.167
7.398
359,426
+0.25(+3.47%)
May 01, 2013
7.309
7.336
7.132
7.150
521,631
-0.17(-2.30%)
Apr 30, 2013
7.274
7.354
7.203
7.318
333,508
+0.04(+0.61%)
Apr 29, 2013
7.637
7.700
7.265
7.274
545,874
-0.23(-3.07%)
Apr 26, 2013
7.309
7.558
7.185
7.504
675,104
+0.20(+2.79%)
Apr 25, 2013
7.318
7.398
7.274
7.300
396,448
+0.00(+0.00%)
Apr 24, 2013
7.362
7.398
7.283
7.300
267,525
-0.04(-0.60%)
Apr 23, 2013
7.362
7.416
7.300
7.345
575,708
+0.06(+0.85%)
Apr 22, 2013
7.105
7.318
7.105
7.283
703,148
+0.19(+2.63%)
Apr 19, 2013
6.999
7.172
6.963
7.096
710,176
+0.07(+1.01%)
Apr 18, 2013
7.256
7.274
6.946
7.025
572,435
-0.20(-2.82%)
Apr 17, 2013
7.478
7.531
7.203
7.229
552,935
-0.33(-4.34%)
Apr 16, 2013
7.487
7.637
7.371
7.558
390,629
+0.13(+1.79%)
Apr 15, 2013
7.770
7.770
7.389
7.425
438,491
-0.43(-5.42%)
Apr 12, 2013
7.797
7.884
7.726
7.850
416,197
+0.03(+0.34%)
Apr 11, 2013
7.611
7.877
7.566
7.824
440,090
+0.20(+2.56%)
Apr 10, 2013
7.655
7.673
7.487
7.629
626,820
-0.04(-0.46%)
Apr 09, 2013
7.833
7.877
7.584
7.664
559,811
-0.18(-2.26%)
Apr 08, 2013
7.762
7.850
7.593
7.841
310,779
+0.08(+1.03%)
Apr 05, 2013
7.850
7.912
7.748
7.762
250,430
-0.22(-2.78%)
Apr 04, 2013
7.930
7.983
7.850
7.983
586,775
+0.05(+0.67%)
Apr 03, 2013
7.957
7.974
7.877
7.930
681,331
-0.04(-0.45%)
Apr 02, 2013
8.054
8.081
7.966
7.966
849,087
-0.03(-0.33%)
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
.