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

Select Medical Holdings Corp (NY: SEM )

33.94 -0.07 (-0.21%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 23, 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 (%)
Jun 30, 2010 6.016 6.105 5.941 6.016 3,934 -0.03(-0.44%)
Jun 29, 2010 6.477 6.495 5.945 6.043 578,071 -0.67(-10.04%)
Jun 25, 2010 6.717 6.841 6.548 6.717 2,592,176 +0.12(+1.88%)
Jun 24, 2010 6.593 6.717 6.548 6.593 198 +0.02(+0.27%)
Jun 23, 2010 6.540 6.664 6.531 6.575 182,553 +0.01(+0.14%)
Jun 22, 2010 6.566 6.948 6.566 6.566 973 -0.21(-3.14%)
Jun 21, 2010 6.823 6.957 6.708 6.779 374,613 +0.03(+0.39%)
Jun 18, 2010 6.753 6.823 6.548 6.753 397,042 +0.06(+0.93%)
Jun 17, 2010 6.690 6.726 6.611 6.690 189 -0.04(-0.53%)
Jun 16, 2010 6.744 6.770 6.655 6.726 173,644 -0.06(-0.91%)
Jun 15, 2010 6.788 6.850 6.628 6.788 1,691 +0.02(+0.26%)
Jun 14, 2010 6.801 6.903 6.460 6.770 621,580 +0.44(+7.01%)
Jun 11, 2010 6.149 6.327 6.149 6.327 400,696 +0.07(+1.13%)
Jun 10, 2010 6.256 6.575 6.193 6.256 1,572 -0.23(-3.56%)
Jun 09, 2010 6.513 6.708 6.433 6.486 544,699 +0.08(+1.25%)
Jun 08, 2010 6.628 6.628 6.211 6.406 834,270 -0.21(-3.22%)
Jun 07, 2010 6.761 6.832 6.566 6.619 477,646 -0.12(-1.84%)
Jun 04, 2010 6.744 6.948 6.699 6.744 211,664 -0.26(-3.68%)
Jun 03, 2010 7.001 7.081 6.921 7.001 188 -0.06(-0.88%)
Jun 02, 2010 7.063 7.081 6.957 7.063 176,467 +0.10(+1.40%)
Jun 01, 2010 6.965 7.192 6.957 6.965 1,372 -0.22(-3.09%)
May 28, 2010 7.187 7.365 7.036 7.187 277,595 -0.09(-1.22%)
May 27, 2010 7.409 7.409 7.196 7.276 416,791 +0.01(+0.12%)
May 26, 2010 7.267 7.294 7.063 7.267 1,377 +0.13(+1.87%)
May 25, 2010 6.868 7.178 6.708 7.134 319,995 +0.12(+1.64%)
May 24, 2010 7.196 7.223 6.974 7.019 252,317 -0.15(-2.10%)
May 21, 2010 7.010 7.187 6.903 7.170 396,252 +0.06(+0.87%)
May 20, 2010 7.028 7.116 7.019 7.107 379,411 -0.18(-2.44%)
May 19, 2010 7.134 7.294 7.010 7.285 484,215 +0.15(+2.11%)
May 18, 2010 7.329 7.338 7.125 7.134 374,842 -0.08(-1.11%)
May 17, 2010 7.569 7.587 7.187 7.214 505,904 -0.31(-4.13%)
May 14, 2010 7.524 7.826 7.436 7.524 496,727 -0.25(-3.20%)
May 13, 2010 7.968 7.986 7.658 7.773 532,704 -0.20(-2.45%)
May 12, 2010 7.764 7.986 7.737 7.968 517,242 +0.28(+3.70%)
May 11, 2010 7.693 7.764 7.622 7.684 185,014 +0.16(+2.12%)
May 10, 2010 7.507 7.551 7.453 7.524 215,554 +0.20(+2.79%)
May 07, 2010 7.303 7.436 7.134 7.320 202,540 -0.07(-0.96%)
May 06, 2010 7.391 7.675 7.099 7.391 200,226 -0.04(-0.60%)
May 05, 2010 7.542 7.649 7.356 7.436 150,143 +0.06(+0.84%)
May 04, 2010 7.702 7.773 7.329 7.374 176,207 -0.46(-5.89%)
May 03, 2010 7.764 7.933 7.560 7.835 336,819 +0.12(+1.61%)
Apr 30, 2010 7.835 7.950 7.702 7.711 210,607 -0.10(-1.25%)
Apr 29, 2010 7.595 7.946 7.587 7.808 244,517 +0.21(+2.80%)
Apr 28, 2010 7.711 7.808 7.551 7.595 181,588 -0.12(-1.50%)
Apr 27, 2010 7.897 8.030 7.684 7.711 285,854 -0.20(-2.47%)
Apr 26, 2010 7.959 7.999 7.817 7.906 358,882 -0.04(-0.45%)
Apr 23, 2010 7.755 7.950 7.684 7.942 350,270 +0.21(+2.76%)
Apr 22, 2010 7.658 7.782 7.471 7.729 210,601 +0.03(+0.35%)
Apr 21, 2010 7.675 7.764 7.631 7.702 202,108 +0.04(+0.58%)
Apr 20, 2010 7.462 7.658 7.436 7.658 336,567 +0.25(+3.35%)
Apr 19, 2010 7.480 7.542 7.320 7.409 123,568 -0.07(-0.95%)
Apr 16, 2010 7.356 7.595 7.267 7.480 704,852 +0.12(+1.69%)
Apr 15, 2010 7.338 7.365 7.258 7.356 272,476 -0.01(-0.12%)
Apr 14, 2010 7.267 7.400 7.161 7.365 218,088 +0.12(+1.59%)
Apr 13, 2010 7.294 7.320 7.170 7.249 184,631 -0.08(-1.09%)
Apr 12, 2010 7.214 7.347 7.214 7.329 259,432 +0.09(+1.23%)
Apr 09, 2010 7.294 7.356 7.143 7.241 288,359 -0.09(-1.21%)
Apr 08, 2010 7.356 7.365 7.276 7.329 93,926 -0.03(-0.36%)
Apr 07, 2010 7.427 7.524 7.338 7.356 479,071 -0.10(-1.31%)
Apr 06, 2010 7.409 7.480 7.409 7.453 361,678 -0.01(-0.12%)
Apr 05, 2010 7.489 7.493 7.409 7.462 286,786 +0.02(+0.24%)
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.