Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Medical Holdings Corp (NY: SEM )

34.55 +0.64 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.458 6.537 6.413 6.484 230,856 -0.01(-0.14%)
Dec 30, 2010 6.502 6.520 6.493 6.493 104,129 +0.00(+0.00%)
Dec 29, 2010 6.484 6.555 6.475 6.493 55,179 +0.04(+0.69%)
Dec 28, 2010 6.458 6.493 6.387 6.449 103,303 -0.02(-0.27%)
Dec 27, 2010 6.458 6.546 6.440 6.467 155,979 +0.02(+0.28%)
Dec 23, 2010 6.475 6.537 6.440 6.449 216,786 -0.04(-0.55%)
Dec 22, 2010 6.404 6.529 6.378 6.484 309,050 +0.11(+1.67%)
Dec 21, 2010 6.298 6.404 6.263 6.378 377,046 +0.08(+1.27%)
Dec 20, 2010 6.271 6.325 6.209 6.298 296,144 +0.03(+0.42%)
Dec 17, 2010 6.254 6.280 6.129 6.271 428,981 +0.04(+0.57%)
Dec 16, 2010 6.129 6.263 6.076 6.236 390,372 +0.12(+2.03%)
Dec 15, 2010 5.979 6.209 5.979 6.112 316,055 +0.14(+2.38%)
Dec 14, 2010 5.801 6.041 5.775 5.970 285,791 +0.20(+3.38%)
Dec 13, 2010 5.961 5.988 5.775 5.775 850,024 -0.18(-2.98%)
Dec 10, 2010 5.766 5.952 5.721 5.952 603,739 +0.21(+3.71%)
Dec 09, 2010 5.624 5.757 5.517 5.739 259,726 +0.18(+3.19%)
Dec 08, 2010 5.606 5.650 5.544 5.562 291,967 -0.01(-0.16%)
Dec 07, 2010 5.757 5.766 5.571 5.571 2,258,550 -0.14(-2.48%)
Dec 06, 2010 5.695 5.766 5.633 5.713 362,023 -0.01(-0.16%)
Dec 03, 2010 5.642 5.757 5.633 5.721 286,639 +0.05(+0.94%)
Dec 02, 2010 5.482 5.686 5.482 5.668 312,842 +0.18(+3.23%)
Dec 01, 2010 5.588 5.633 5.473 5.491 593,116 +0.00(+0.00%)
Nov 30, 2010 5.411 5.544 5.353 5.491 1,256,320 +0.01(+0.16%)
Nov 29, 2010 5.375 5.517 5.278 5.482 279,603 +0.07(+1.31%)
Nov 26, 2010 5.322 5.455 5.313 5.411 329,554 +0.07(+1.33%)
Nov 24, 2010 5.242 5.340 5.340 5.340 427,260 +0.16(+3.08%)
Nov 23, 2010 5.092 5.251 5.021 5.180 450,009 +0.07(+1.39%)
Nov 22, 2010 5.562 5.624 4.985 5.109 1,711,661 -0.47(-8.43%)
Nov 19, 2010 5.535 5.597 5.509 5.579 257,643 +0.04(+0.80%)
Nov 18, 2010 5.562 5.562 5.438 5.535 463,131 +0.10(+1.79%)
Nov 17, 2010 5.500 5.606 5.429 5.438 1,554,585 -0.04(-0.65%)
Nov 16, 2010 5.500 5.526 5.367 5.473 578,086 -0.05(-0.96%)
Nov 15, 2010 5.526 5.624 5.464 5.526 509,539 +0.03(+0.48%)
Nov 12, 2010 5.526 5.606 5.482 5.500 413,197 -0.08(-1.43%)
Nov 11, 2010 5.633 5.642 5.500 5.579 834,760 -0.08(-1.41%)
Nov 10, 2010 5.588 5.713 5.526 5.659 616,853 +0.09(+1.59%)
Nov 09, 2010 5.668 5.721 5.411 5.571 1,160,040 -0.11(-1.87%)
Nov 08, 2010 5.784 5.988 5.553 5.677 1,026,033 -0.08(-1.39%)
Nov 05, 2010 6.156 6.156 5.340 5.757 2,057,409 -0.67(-10.48%)
Nov 04, 2010 6.617 6.617 6.316 6.431 518,046 -0.08(-1.23%)
Nov 03, 2010 6.591 6.591 6.440 6.511 128,250 -0.04(-0.68%)
Nov 02, 2010 6.484 6.608 6.431 6.555 188,547 +0.10(+1.51%)
Nov 01, 2010 6.653 6.688 6.396 6.458 158,623 -0.18(-2.67%)
Oct 29, 2010 6.608 6.688 6.555 6.635 214,327 +0.02(+0.27%)
Oct 28, 2010 6.706 6.759 6.608 6.617 114,514 -0.04(-0.53%)
Oct 27, 2010 6.626 6.671 6.600 6.653 104,892 -0.01(-0.13%)
Oct 25, 2010 6.715 6.795 6.635 6.662 127,031 +0.00(+0.00%)
Oct 22, 2010 6.662 6.706 6.617 6.662 88,143 -0.02(-0.27%)
Oct 21, 2010 6.742 6.742 6.511 6.679 573,702 -0.02(-0.26%)
Oct 20, 2010 6.697 6.742 6.662 6.697 76,128 +0.05(+0.80%)
Oct 19, 2010 6.715 6.795 6.608 6.644 160,446 -0.16(-2.35%)
Oct 18, 2010 6.768 6.812 6.724 6.804 178,819 +0.06(+0.92%)
Oct 15, 2010 6.750 6.910 6.653 6.742 342,609 +0.07(+1.06%)
Oct 14, 2010 6.697 6.697 6.591 6.671 652,109 -0.02(-0.27%)
Oct 13, 2010 6.653 6.768 6.635 6.688 898,515 +0.05(+0.80%)
Oct 12, 2010 6.733 6.733 6.604 6.635 97,109 -0.13(-1.97%)
Oct 11, 2010 6.777 6.795 6.733 6.768 63,794 -0.03(-0.39%)
Oct 08, 2010 6.795 6.875 6.591 6.795 468,588 +0.18(+2.68%)
Oct 07, 2010 6.697 6.706 6.537 6.617 279,261 -0.02(-0.27%)
Oct 06, 2010 6.617 6.653 6.555 6.635 113,145 -0.01(-0.13%)
Oct 05, 2010 6.608 6.662 6.564 6.644 236,701 +0.12(+1.77%)
Oct 04, 2010 6.777 6.777 6.502 6.529 154,764 -0.28(-4.17%)
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.