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
)
33.82
+0.09 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2013
8.445
8.649
8.409
8.640
426,916
+0.20(+2.42%)
Jan 30, 2013
8.427
8.524
8.365
8.436
339,534
-0.03(-0.31%)
Jan 29, 2013
8.640
8.640
8.374
8.462
679,688
-0.18(-2.05%)
Jan 28, 2013
8.640
8.684
8.498
8.640
607,079
+0.02(+0.21%)
Jan 25, 2013
8.374
8.631
8.258
8.622
699,173
+0.32(+3.85%)
Jan 24, 2013
8.649
8.649
8.099
8.303
2,397,315
-0.45(-5.17%)
Jan 23, 2013
8.649
8.773
8.524
8.755
673,163
+0.11(+1.23%)
Jan 22, 2013
8.569
8.711
8.569
8.649
1,259,227
+0.06(+0.72%)
Jan 18, 2013
8.560
8.666
8.498
8.587
465,661
+0.01(+0.10%)
Jan 17, 2013
8.684
8.782
8.542
8.578
606,814
-0.04(-0.51%)
Jan 16, 2013
8.613
8.640
8.400
8.622
666,621
+0.02(+0.21%)
Jan 15, 2013
8.329
8.604
8.320
8.604
517,956
+0.22(+2.65%)
Jan 14, 2013
8.507
8.587
8.329
8.383
440,081
-0.15(-1.77%)
Jan 11, 2013
8.436
8.542
8.303
8.533
377,426
+0.12(+1.37%)
Jan 10, 2013
8.604
8.613
8.369
8.418
372,896
-0.19(-2.16%)
Jan 09, 2013
8.587
8.773
8.507
8.604
433,222
+0.05(+0.62%)
Jan 08, 2013
8.737
8.782
8.489
8.551
656,932
-0.18(-2.03%)
Jan 07, 2013
8.658
8.746
8.445
8.728
459,644
+0.02(+0.20%)
Jan 04, 2013
8.799
8.835
8.622
8.711
449,437
-0.06(-0.71%)
Jan 03, 2013
8.791
8.844
8.631
8.773
294,567
-0.01(-0.10%)
Jan 02, 2013
8.640
8.826
8.438
8.782
734,678
+0.42(+4.98%)
Dec 31, 2012
8.205
8.383
8.170
8.365
386,114
+0.13(+1.62%)
Dec 28, 2012
8.320
8.453
8.232
8.232
333,766
-0.14(-1.69%)
Dec 27, 2012
8.462
8.524
8.338
8.374
463,182
-0.10(-1.15%)
Dec 26, 2012
8.640
8.720
8.462
8.471
204,306
-0.04(-0.52%)
Dec 24, 2012
8.587
8.613
8.418
8.516
144,138
-0.07(-0.83%)
Dec 21, 2012
8.427
8.640
8.418
8.587
575,320
+0.09(+1.04%)
Dec 20, 2012
8.453
8.658
8.427
8.498
660,393
+0.07(+0.84%)
Dec 19, 2012
8.471
8.560
8.320
8.427
1,132,358
-0.01(-0.11%)
Dec 18, 2012
8.533
8.533
8.161
8.436
1,326,268
-0.43(-4.90%)
Dec 17, 2012
8.755
8.986
8.720
8.870
246,734
+0.12(+1.42%)
Dec 14, 2012
8.773
8.899
8.720
8.746
471,035
-0.06(-0.71%)
Dec 13, 2012
9.163
9.181
8.711
8.808
306,039
-0.37(-4.06%)
Dec 12, 2012
9.074
9.207
9.074
9.181
208,332
+0.11(+1.17%)
Dec 11, 2012
9.110
9.154
8.950
9.074
375,307
+0.08(+0.89%)
Dec 10, 2012
8.932
9.066
8.915
8.995
297,409
+0.04(+0.50%)
Dec 07, 2012
9.074
9.172
8.941
8.950
234,785
-0.12(-1.37%)
Dec 06, 2012
9.172
9.270
8.870
9.074
386,323
-0.08(-0.87%)
Dec 05, 2012
8.968
9.270
8.844
9.154
543,815
+0.22(+2.48%)
Dec 04, 2012
8.773
9.048
8.773
8.932
443,593
-0.86(-8.79%)
Nov 30, 2012
10.17
10.17
9.713
9.793
1,051,790
-0.36(-3.58%)
Nov 29, 2012
9.970
10.16
9.908
10.16
218,449
+0.27(+2.78%)
Nov 28, 2012
9.740
9.908
9.616
9.882
263,107
+0.09(+0.91%)
Nov 27, 2012
9.749
9.935
9.642
9.793
255,446
+0.06(+0.64%)
Nov 26, 2012
9.686
9.766
9.482
9.731
265,493
+0.02(+0.18%)
Nov 23, 2012
9.713
9.757
9.616
9.713
247,941
+0.04(+0.46%)
Nov 21, 2012
9.509
9.686
9.438
9.669
183,089
+0.20(+2.16%)
Nov 20, 2012
9.491
9.536
9.332
9.465
244,282
-0.06(-0.65%)
Nov 19, 2012
9.536
9.545
9.252
9.527
271,588
+0.04(+0.37%)
Nov 16, 2012
9.190
9.491
9.110
9.491
479,297
+0.27(+2.98%)
Nov 15, 2012
9.101
9.243
9.021
9.216
431,830
+0.13(+1.46%)
Nov 14, 2012
9.509
9.545
9.083
9.083
202,280
-0.41(-4.30%)
Nov 13, 2012
9.589
9.616
9.420
9.491
227,802
-0.16(-1.65%)
Nov 12, 2012
9.562
9.686
9.420
9.651
427,122
+0.35(+3.72%)
Nov 09, 2012
9.216
9.438
9.145
9.305
393,780
+0.00(+0.00%)
Nov 08, 2012
9.740
9.740
9.278
9.305
364,644
-0.41(-4.20%)
Nov 07, 2012
9.988
10.02
9.704
9.713
470,942
-0.30(-3.01%)
Nov 06, 2012
10.27
10.27
9.944
10.01
403,819
-0.25(-2.42%)
Nov 05, 2012
10.37
10.40
10.09
10.26
422,014
-0.07(-0.69%)
Nov 02, 2012
10.30
10.67
10.01
10.33
839,329
+0.51(+5.14%)
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
.