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
)
34.92
+0.96 (+2.83%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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 (%)
May 24, 2011
8.108
8.152
8.037
8.063
197,110
-0.04(-0.44%)
May 23, 2011
8.152
8.152
7.983
8.099
176,184
-0.15(-1.83%)
May 20, 2011
8.196
8.409
8.170
8.249
412,872
+0.03(+0.32%)
May 19, 2011
8.205
8.241
8.090
8.223
323,163
+0.05(+0.65%)
May 18, 2011
8.090
8.179
8.063
8.170
399,803
+0.11(+1.32%)
May 17, 2011
7.841
8.116
7.841
8.063
293,718
+0.16(+2.02%)
May 16, 2011
7.921
8.028
7.859
7.904
159,137
-0.08(-1.00%)
May 13, 2011
8.037
8.045
7.957
7.983
236,882
-0.04(-0.44%)
May 12, 2011
7.788
8.072
7.744
8.019
349,221
+0.21(+2.73%)
May 11, 2011
7.797
7.859
7.726
7.806
451,107
-0.01(-0.11%)
May 10, 2011
7.735
7.895
7.664
7.815
493,079
+0.14(+1.85%)
May 09, 2011
7.708
7.859
7.478
7.673
1,368,913
-0.01(-0.12%)
May 06, 2011
8.010
8.186
7.655
7.682
275,594
-0.01(-0.12%)
May 05, 2011
7.566
7.779
7.416
7.691
452,755
+0.06(+0.81%)
May 04, 2011
7.770
7.779
7.629
7.629
160,355
-0.16(-2.05%)
May 03, 2011
7.797
7.833
7.741
7.788
153,223
-0.05(-0.68%)
May 02, 2011
7.859
7.868
7.833
7.841
256,510
-0.07(-0.90%)
Apr 29, 2011
7.824
7.983
7.513
7.912
710,087
-0.12(-1.44%)
Apr 28, 2011
8.045
8.045
7.912
8.028
256,138
+0.01(+0.11%)
Apr 27, 2011
8.125
8.391
7.824
8.019
1,722,640
+0.54(+7.24%)
Apr 26, 2011
7.274
7.549
7.274
7.478
365,644
+0.20(+2.68%)
Apr 25, 2011
7.279
7.283
7.256
7.283
147,712
+0.04(+0.49%)
Apr 21, 2011
7.247
7.291
7.123
7.247
262,112
+0.07(+0.99%)
Apr 20, 2011
7.132
7.269
7.087
7.176
356,500
+0.18(+2.53%)
Apr 19, 2011
7.052
7.123
6.981
6.999
151,923
-0.05(-0.75%)
Apr 18, 2011
7.070
7.114
7.025
7.052
158,411
-0.12(-1.61%)
Apr 15, 2011
7.185
7.212
7.079
7.167
423,313
-0.05(-0.74%)
Apr 14, 2011
7.096
7.229
7.096
7.221
268,217
+0.05(+0.74%)
Apr 13, 2011
7.238
7.371
7.105
7.167
184,260
-0.04(-0.49%)
Apr 12, 2011
7.132
7.256
7.114
7.203
231,136
+0.06(+0.87%)
Apr 11, 2011
7.141
7.185
7.079
7.141
170,748
-0.01(-0.12%)
Apr 08, 2011
7.123
7.274
7.035
7.150
285,244
+0.08(+1.13%)
Apr 07, 2011
7.238
7.238
7.043
7.070
175,618
-0.14(-1.97%)
Apr 06, 2011
7.212
7.265
7.132
7.212
111,208
-0.03(-0.37%)
Apr 05, 2011
7.221
7.274
7.185
7.238
100,095
-0.01(-0.12%)
Apr 04, 2011
7.265
7.291
7.194
7.247
87,661
+0.02(+0.25%)
Apr 01, 2011
7.247
7.291
7.150
7.229
573,261
+0.08(+1.12%)
Mar 31, 2011
7.052
7.158
7.029
7.150
162,457
+0.11(+1.51%)
Mar 30, 2011
7.043
7.043
7.043
7.043
136,379
+0.01(+0.13%)
Mar 29, 2011
7.043
7.052
6.972
7.034
111,845
+0.03(+0.38%)
Mar 28, 2011
6.972
7.043
6.919
7.008
69,955
+0.04(+0.51%)
Mar 25, 2011
6.901
7.025
6.795
6.972
246,202
+0.12(+1.68%)
Mar 24, 2011
6.937
6.981
6.848
6.857
108,964
-0.04(-0.51%)
Mar 23, 2011
6.928
6.954
6.857
6.892
115,969
-0.06(-0.89%)
Mar 22, 2011
6.963
7.016
6.919
6.954
123,886
+0.03(+0.38%)
Mar 21, 2011
6.954
6.954
6.883
6.928
146,533
+0.10(+1.43%)
Mar 18, 2011
6.742
6.848
6.706
6.830
414,078
+0.12(+1.85%)
Mar 17, 2011
6.733
6.742
6.653
6.706
198,458
+0.10(+1.48%)
Mar 16, 2011
6.591
6.697
6.564
6.608
186,007
-0.02(-0.27%)
Mar 15, 2011
6.573
6.662
6.571
6.626
162,231
+0.01(+0.13%)
Mar 14, 2011
6.573
6.653
6.573
6.617
135,007
-0.04(-0.53%)
Mar 11, 2011
6.555
6.679
6.555
6.653
192,991
+0.05(+0.81%)
Mar 10, 2011
6.848
6.857
6.529
6.600
391,644
-0.34(-4.86%)
Mar 09, 2011
6.857
6.963
6.777
6.937
302,683
+0.10(+1.43%)
Mar 08, 2011
6.608
6.875
6.608
6.839
232,227
+0.23(+3.49%)
Mar 07, 2011
6.795
6.795
6.511
6.608
181,753
-0.15(-2.23%)
Mar 04, 2011
6.608
6.839
6.537
6.759
270,303
-0.04(-0.52%)
Mar 03, 2011
6.875
6.919
6.768
6.795
245,711
+0.01(+0.13%)
Mar 02, 2011
6.857
6.883
6.742
6.786
226,068
-0.10(-1.42%)
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
.