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
)
35.00
-0.36 (-1.02%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010
7.449
7.511
7.361
7.458
200,700
+0.00(+0.00%)
Mar 30, 2010
7.396
7.538
7.264
7.458
138,560
+0.09(+1.20%)
Mar 29, 2010
7.273
7.414
7.204
7.370
181,026
+0.10(+1.34%)
Mar 26, 2010
7.502
7.617
7.246
7.273
184,985
-0.22(-2.95%)
Mar 25, 2010
7.670
7.785
7.432
7.494
365,958
-0.16(-2.08%)
Mar 24, 2010
7.706
7.750
7.582
7.653
169,855
-0.08(-1.03%)
Mar 23, 2010
7.741
7.953
7.609
7.732
403,094
+0.04(+0.57%)
Mar 22, 2010
7.494
7.812
7.494
7.688
285,458
+0.18(+2.35%)
Mar 19, 2010
7.556
7.573
7.423
7.511
504,737
+0.00(+0.00%)
Mar 18, 2010
7.326
7.520
7.264
7.511
108,253
+0.15(+2.04%)
Mar 17, 2010
7.122
7.449
7.114
7.361
266,010
+0.21(+2.97%)
Mar 16, 2010
6.972
7.149
6.946
7.149
198,496
+0.19(+2.80%)
Mar 15, 2010
7.025
7.025
6.937
6.955
424,914
-0.18(-2.48%)
Mar 12, 2010
7.220
7.220
7.069
7.131
458,418
-0.09(-1.22%)
Mar 11, 2010
7.140
7.264
7.092
7.220
380,240
+0.04(+0.49%)
Mar 10, 2010
7.326
7.352
7.131
7.184
495,724
-0.16(-2.17%)
Mar 09, 2010
7.662
7.662
7.034
7.343
1,117,315
-0.38(-4.92%)
Mar 08, 2010
7.768
7.785
7.648
7.723
201,539
-0.02(-0.23%)
Mar 05, 2010
7.573
7.776
7.538
7.741
357,765
+0.19(+2.46%)
Mar 04, 2010
7.670
7.723
7.511
7.556
206,788
-0.10(-1.27%)
Mar 03, 2010
7.918
7.935
7.626
7.653
551,817
+0.17(+2.24%)
Mar 02, 2010
7.264
7.556
7.202
7.485
275,293
+0.21(+2.92%)
Mar 01, 2010
7.290
7.308
7.220
7.273
266,890
+0.04(+0.49%)
Feb 26, 2010
7.131
7.838
7.122
7.237
876,914
+0.09(+1.24%)
Feb 25, 2010
7.167
7.228
7.087
7.149
243,206
-0.08(-1.10%)
Feb 24, 2010
7.202
7.264
7.114
7.229
163,816
+0.03(+0.37%)
Feb 23, 2010
7.290
7.352
7.176
7.202
130,837
-0.12(-1.69%)
Feb 22, 2010
7.335
7.432
7.167
7.326
228,724
-0.01(-0.12%)
Feb 19, 2010
7.653
7.785
7.237
7.335
957,526
-0.44(-5.68%)
Feb 18, 2010
7.821
7.980
7.511
7.776
808,938
-0.04(-0.45%)
Feb 17, 2010
7.812
7.900
7.715
7.812
702,942
+0.03(+0.34%)
Feb 16, 2010
7.856
7.856
7.715
7.785
214,014
-0.03(-0.34%)
Feb 12, 2010
7.803
7.812
7.812
7.812
168,159
-0.05(-0.67%)
Feb 11, 2010
7.821
7.874
7.715
7.865
226,034
+0.00(+0.00%)
Feb 10, 2010
7.989
7.989
7.352
7.865
1,101,453
-0.19(-2.31%)
Feb 09, 2010
8.077
8.077
7.838
8.050
267,131
+0.04(+0.55%)
Feb 08, 2010
8.086
8.121
7.980
8.006
263,022
-0.11(-1.41%)
Feb 05, 2010
8.245
8.245
8.033
8.121
190,044
-0.12(-1.50%)
Feb 04, 2010
8.386
8.497
8.218
8.245
164,424
-0.23(-2.71%)
Feb 03, 2010
8.563
8.598
8.439
8.475
211,112
-0.15(-1.74%)
Feb 02, 2010
8.475
8.775
8.430
8.625
319,145
+0.12(+1.46%)
Feb 01, 2010
8.757
8.766
8.413
8.501
194,927
-0.26(-2.93%)
Jan 29, 2010
8.642
8.855
8.642
8.757
203,305
+0.12(+1.43%)
Jan 28, 2010
8.855
8.855
8.483
8.634
192,778
-0.23(-2.59%)
Jan 27, 2010
8.634
8.912
8.634
8.863
90,963
+0.14(+1.62%)
Jan 26, 2010
8.695
8.943
8.625
8.722
137,170
-0.03(-0.30%)
Jan 25, 2010
8.837
8.855
8.669
8.748
101,718
+0.00(+0.00%)
Jan 22, 2010
8.793
9.040
8.660
8.748
233,752
-0.04(-0.40%)
Jan 21, 2010
8.934
8.996
8.740
8.784
111,571
-0.16(-1.78%)
Jan 20, 2010
9.226
9.235
8.899
8.943
154,869
-0.34(-3.62%)
Jan 19, 2010
9.137
9.367
9.120
9.279
190,318
+0.11(+1.25%)
Jan 15, 2010
9.305
9.164
9.164
9.164
156,617
-0.11(-1.24%)
Jan 14, 2010
9.128
9.288
9.058
9.279
133,846
+0.10(+1.06%)
Jan 13, 2010
9.022
9.288
8.987
9.181
126,368
+0.17(+1.86%)
Jan 12, 2010
9.005
9.093
8.952
9.014
87,266
-0.09(-0.97%)
Jan 11, 2010
9.181
9.181
8.996
9.102
108,801
-0.02(-0.19%)
Jan 08, 2010
9.093
9.181
8.934
9.120
158,494
+0.02(+0.19%)
Jan 07, 2010
9.040
9.190
9.040
9.102
149,373
+0.04(+0.39%)
Jan 06, 2010
9.279
9.420
8.978
9.067
157,541
-0.27(-2.84%)
Jan 05, 2010
9.508
9.535
9.305
9.332
94,040
-0.17(-1.77%)
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
.