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 (%)
Jul 30, 2010
5.788
5.903
5.682
5.788
146,211
+0.02(+0.31%)
Jul 29, 2010
5.673
5.868
5.585
5.770
103,969
+0.13(+2.35%)
Jul 28, 2010
5.638
5.991
5.603
5.638
2,014
-0.28(-4.78%)
Jul 27, 2010
6.000
6.018
5.877
5.921
116,136
-0.02(-0.30%)
Jul 26, 2010
5.691
5.947
5.541
5.938
202,636
+0.28(+5.00%)
Jul 23, 2010
5.550
5.673
5.443
5.656
166,917
+0.06(+1.11%)
Jul 22, 2010
5.337
5.656
5.276
5.594
240,030
+0.33(+6.21%)
Jul 21, 2010
5.488
5.541
5.267
5.267
193,107
-0.17(-3.09%)
Jul 20, 2010
5.293
5.443
5.258
5.435
164,298
+0.09(+1.65%)
Jul 19, 2010
5.390
5.435
5.284
5.346
352,774
-0.01(-0.16%)
Jul 16, 2010
5.355
5.664
5.337
5.355
375,118
-0.23(-4.11%)
Jul 15, 2010
5.594
5.647
5.461
5.585
317,672
+0.03(+0.48%)
Jul 14, 2010
5.585
5.598
5.523
5.558
95,418
-0.04(-0.63%)
Jul 13, 2010
5.594
5.656
5.514
5.594
4,924
+0.10(+1.77%)
Jul 12, 2010
5.717
5.735
5.488
5.497
418,808
-0.26(-4.45%)
Jul 09, 2010
5.753
5.762
5.611
5.753
111,714
+0.09(+1.56%)
Jul 08, 2010
5.664
5.709
5.532
5.664
181,641
+0.04(+0.63%)
Jul 07, 2010
5.452
5.629
5.452
5.629
306,065
+0.18(+3.24%)
Jul 06, 2010
5.452
5.797
5.408
5.452
2,517
-0.11(-1.91%)
Jul 02, 2010
5.558
5.638
5.373
5.558
258,024
-0.03(-0.47%)
Jul 01, 2010
5.974
5.983
5.488
5.585
481,504
-0.41(-6.78%)
Jun 30, 2010
5.991
6.080
5.916
5.991
3,950
-0.03(-0.44%)
Jun 29, 2010
6.451
6.469
5.921
6.018
580,449
-0.67(-10.04%)
Jun 25, 2010
6.689
6.813
6.522
6.689
2,602,840
+0.12(+1.88%)
Jun 24, 2010
6.566
6.689
6.522
6.566
199
+0.02(+0.27%)
Jun 23, 2010
6.513
6.636
6.504
6.548
183,304
+0.01(+0.14%)
Jun 22, 2010
6.539
6.919
6.539
6.539
977
-0.21(-3.14%)
Jun 21, 2010
6.796
6.928
6.681
6.751
376,154
+0.03(+0.39%)
Jun 18, 2010
6.725
6.796
6.522
6.725
398,675
+0.06(+0.93%)
Jun 17, 2010
6.663
6.698
6.583
6.663
190
-0.04(-0.53%)
Jun 16, 2010
6.716
6.743
6.628
6.698
174,358
-0.06(-0.92%)
Jun 15, 2010
6.760
6.822
6.601
6.760
1,698
+0.02(+0.26%)
Jun 14, 2010
6.773
6.875
6.433
6.743
624,137
+0.44(+7.01%)
Jun 11, 2010
6.124
6.301
6.124
6.301
402,345
+0.07(+1.13%)
Jun 10, 2010
6.230
6.548
6.168
6.230
1,578
-0.23(-3.56%)
Jun 09, 2010
6.486
6.681
6.407
6.460
546,939
+0.08(+1.25%)
Jun 08, 2010
6.601
6.601
6.186
6.380
837,702
-0.21(-3.22%)
Jun 07, 2010
6.734
6.804
6.539
6.592
479,611
-0.12(-1.84%)
Jun 04, 2010
6.716
6.919
6.672
6.716
212,535
-0.26(-3.68%)
Jun 03, 2010
6.972
7.052
6.893
6.972
188
-0.06(-0.88%)
Jun 02, 2010
7.034
7.052
6.928
7.034
177,193
+0.10(+1.40%)
Jun 01, 2010
6.937
7.162
6.928
6.937
1,378
-0.22(-3.09%)
May 28, 2010
7.158
7.335
7.008
7.158
278,737
-0.09(-1.22%)
May 27, 2010
7.379
7.379
7.167
7.246
418,505
+0.01(+0.12%)
May 26, 2010
7.237
7.264
7.034
7.237
1,382
+0.13(+1.87%)
May 25, 2010
6.840
7.149
6.681
7.105
321,311
+0.11(+1.64%)
May 24, 2010
7.167
7.193
6.946
6.990
253,355
-0.15(-2.10%)
May 21, 2010
6.981
7.158
6.875
7.140
397,882
+0.06(+0.87%)
May 20, 2010
6.999
7.087
6.990
7.078
380,972
-0.18(-2.44%)
May 19, 2010
7.105
7.264
6.981
7.255
486,207
+0.15(+2.11%)
May 18, 2010
7.299
7.308
7.096
7.105
376,384
-0.08(-1.11%)
May 17, 2010
7.538
7.556
7.158
7.184
507,985
-0.31(-4.13%)
May 14, 2010
7.494
7.794
7.405
7.494
498,771
-0.25(-3.20%)
May 13, 2010
7.935
7.953
7.626
7.741
534,896
-0.19(-2.45%)
May 12, 2010
7.732
7.953
7.706
7.935
519,370
+0.28(+3.70%)
May 11, 2010
7.662
7.732
7.591
7.653
185,775
+0.16(+2.12%)
May 10, 2010
7.476
7.520
7.423
7.494
216,441
+0.20(+2.79%)
May 07, 2010
7.273
7.405
7.105
7.290
203,373
-0.07(-0.96%)
May 06, 2010
7.361
7.644
7.069
7.361
201,050
-0.04(-0.60%)
May 05, 2010
7.511
7.617
7.326
7.405
150,760
+0.06(+0.84%)
May 04, 2010
7.670
7.741
7.299
7.343
176,932
-0.46(-5.89%)
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
.