Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Medical Holdings Corp (NY: SEM )

32.93 -0.10 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2013 6.981 7.114 6.919 7.008 685,084 -0.02(-0.25%)
May 30, 2013 7.105 7.194 7.008 7.025 1,018,649 -0.08(-1.12%)
May 29, 2013 7.194 7.247 7.052 7.105 573,252 -0.13(-1.84%)
May 28, 2013 7.283 7.407 7.185 7.238 605,325 +0.06(+0.87%)
May 24, 2013 7.096 7.203 7.070 7.176 418,576 +0.05(+0.75%)
May 23, 2013 7.052 7.141 7.052 7.123 412,466 +0.01(+0.12%)
May 22, 2013 7.150 7.189 7.096 7.114 612,437 -0.04(-0.50%)
May 21, 2013 7.096 7.203 7.096 7.150 541,202 +0.00(+0.00%)
May 20, 2013 7.247 7.283 7.114 7.150 738,035 -0.12(-1.59%)
May 17, 2013 7.327 7.371 7.167 7.265 658,179 -0.04(-0.49%)
May 16, 2013 7.176 7.354 7.105 7.300 542,025 +0.08(+1.11%)
May 15, 2013 7.318 7.380 7.194 7.221 678,599 +0.05(+0.74%)
May 13, 2013 7.300 7.300 7.110 7.167 538,356 -0.12(-1.70%)
May 10, 2013 7.167 7.327 7.141 7.291 346,612 +0.12(+1.61%)
May 09, 2013 7.345 7.407 7.176 7.176 365,061 -0.18(-2.41%)
May 08, 2013 7.123 7.407 7.079 7.354 535,899 +0.20(+2.85%)
May 07, 2013 6.848 7.150 6.804 7.150 657,170 +0.29(+4.27%)
May 06, 2013 6.954 6.954 6.679 6.857 622,721 -0.12(-1.65%)
May 03, 2013 6.626 7.398 6.866 6.972 1,149,669 -0.43(-5.76%)
May 02, 2013 7.185 7.407 7.167 7.398 359,426 +0.25(+3.47%)
May 01, 2013 7.309 7.336 7.132 7.150 521,631 -0.17(-2.30%)
Apr 30, 2013 7.274 7.354 7.203 7.318 333,508 +0.04(+0.61%)
Apr 29, 2013 7.637 7.700 7.265 7.274 545,874 -0.23(-3.07%)
Apr 26, 2013 7.309 7.558 7.185 7.504 675,104 +0.20(+2.79%)
Apr 25, 2013 7.318 7.398 7.274 7.300 396,448 +0.00(+0.00%)
Apr 24, 2013 7.362 7.398 7.283 7.300 267,525 -0.04(-0.60%)
Apr 23, 2013 7.362 7.416 7.300 7.345 575,708 +0.06(+0.85%)
Apr 22, 2013 7.105 7.318 7.105 7.283 703,148 +0.19(+2.63%)
Apr 19, 2013 6.999 7.172 6.963 7.096 710,176 +0.07(+1.01%)
Apr 18, 2013 7.256 7.274 6.946 7.025 572,435 -0.20(-2.82%)
Apr 17, 2013 7.478 7.531 7.203 7.229 552,935 -0.33(-4.34%)
Apr 16, 2013 7.487 7.637 7.371 7.558 390,629 +0.13(+1.79%)
Apr 15, 2013 7.770 7.770 7.389 7.425 438,491 -0.43(-5.42%)
Apr 12, 2013 7.797 7.884 7.726 7.850 416,197 +0.03(+0.34%)
Apr 11, 2013 7.611 7.877 7.566 7.824 440,090 +0.20(+2.56%)
Apr 10, 2013 7.655 7.673 7.487 7.629 626,820 -0.04(-0.46%)
Apr 09, 2013 7.833 7.877 7.584 7.664 559,811 -0.18(-2.26%)
Apr 08, 2013 7.762 7.850 7.593 7.841 310,779 +0.08(+1.03%)
Apr 05, 2013 7.850 7.912 7.748 7.762 250,430 -0.22(-2.78%)
Apr 04, 2013 7.930 7.983 7.850 7.983 586,775 +0.05(+0.67%)
Apr 03, 2013 7.957 7.974 7.877 7.930 681,331 -0.04(-0.45%)
Apr 02, 2013 8.054 8.081 7.966 7.966 849,087 -0.03(-0.33%)
Apr 01, 2013 7.983 8.028 7.868 7.992 555,414 +0.01(+0.11%)
Mar 28, 2013 8.108 8.125 7.966 7.983 552,765 -0.10(-1.21%)
Mar 27, 2013 7.939 8.090 7.895 8.081 549,690 +0.09(+1.11%)
Mar 26, 2013 7.957 8.019 7.859 7.992 657,223 +0.08(+1.01%)
Mar 25, 2013 7.708 7.921 7.708 7.912 602,799 +0.22(+2.88%)
Mar 22, 2013 7.841 7.859 7.664 7.691 397,869 -0.13(-1.70%)
Mar 21, 2013 7.762 7.859 7.717 7.824 485,791 -0.01(-0.11%)
Mar 20, 2013 7.655 7.841 7.593 7.833 845,295 +0.23(+3.03%)
Mar 19, 2013 7.726 7.770 7.558 7.602 736,066 -0.13(-1.72%)
Mar 18, 2013 7.886 7.895 7.726 7.735 331,649 -0.24(-3.00%)
Mar 15, 2013 7.877 8.032 7.850 7.974 1,113,497 +0.04(+0.45%)
Mar 14, 2013 7.850 7.957 7.815 7.939 340,927 +0.09(+1.13%)
Mar 13, 2013 7.912 7.966 7.797 7.850 390,134 -0.04(-0.45%)
Mar 12, 2013 7.682 7.952 7.602 7.886 788,346 +0.21(+2.77%)
Mar 11, 2013 7.682 7.824 7.611 7.673 724,955 -0.01(-0.12%)
Mar 08, 2013 7.841 7.851 7.637 7.682 833,348 -0.13(-1.70%)
Mar 07, 2013 7.868 7.935 7.753 7.815 483,833 -0.08(-1.01%)
Mar 06, 2013 8.028 8.108 7.859 7.895 745,447 -0.12(-1.55%)
Mar 05, 2013 7.974 8.019 7.908 8.019 614,723 +0.09(+1.12%)
Mar 04, 2013 7.921 8.001 7.850 7.930 785,114 -0.04(-0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.