Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.98	13.07	12.55	12.65	398,404	-0.38(-2.90%)
May 30, 2017	12.93	13.07	12.84	13.02	491,867	+0.00(+0.00%)
May 26, 2017	13.17	13.17	12.84	13.02	353,678	-0.09(-0.72%)
May 25, 2017	13.12	13.26	13.07	13.12	408,122	+0.09(+0.72%)
May 24, 2017	13.12	13.21	12.98	13.02	312,056	-0.19(-1.43%)
May 23, 2017	13.17	13.31	13.13	13.21	411,648	+0.05(+0.36%)
May 22, 2017	13.17	13.31	13.07	13.17	460,070	+0.00(+0.00%)
May 19, 2017	12.65	13.26	12.65	13.17	950,711	+0.52(+4.10%)
May 18, 2017	12.55	12.79	12.51	12.65	1,166,902	+0.00(+0.00%)
May 17, 2017	12.88	13.17	12.32	12.65	1,167,097	-0.24(-1.83%)
May 16, 2017	13.21	13.21	12.84	12.88	730,711	-0.24(-1.80%)
May 15, 2017	13.31	13.31	12.93	13.12	716,610	-0.14(-1.07%)
May 12, 2017	13.31	13.36	13.12	13.26	386,088	-0.05(-0.35%)
May 11, 2017	13.31	13.45	13.17	13.31	583,612	+0.00(+0.00%)
May 10, 2017	13.07	13.40	12.98	13.31	601,591	+0.28(+2.17%)
May 09, 2017	13.31	13.40	12.98	13.02	541,416	-0.19(-1.43%)
May 08, 2017	13.69	13.69	12.98	13.21	1,505,696	-0.42(-3.11%)
May 05, 2017	13.45	14.25	13.28	13.64	2,412,361	+0.71(+5.47%)
May 04, 2017	12.88	13.02	12.65	12.93	872,317	+0.05(+0.37%)
May 03, 2017	13.17	13.21	12.74	12.88	496,130	-0.33(-2.50%)
May 02, 2017	13.02	13.36	12.98	13.21	888,301	+0.28(+2.19%)
May 01, 2017	13.02	13.02	12.69	12.93	684,328	-0.05(-0.36%)
Apr 28, 2017	12.93	13.02	12.88	12.98	415,078	+0.05(+0.36%)
Apr 27, 2017	13.12	13.15	12.79	12.93	622,403	-0.14(-1.08%)
Apr 26, 2017	13.12	13.45	12.95	13.07	672,943	+0.00(+0.00%)
Apr 25, 2017	13.02	13.21	12.88	13.07	443,170	+0.19(+1.46%)
Apr 24, 2017	13.12	13.17	12.84	12.88	619,985	+0.00(+0.00%)
Apr 21, 2017	12.74	12.93	12.69	12.88	626,058	+0.09(+0.74%)
Apr 20, 2017	12.88	12.93	12.36	12.79	727,823	+0.00(+0.00%)
Apr 19, 2017	12.60	12.84	12.60	12.79	614,103	+0.19(+1.50%)
Apr 18, 2017	12.46	12.65	12.27	12.60	552,756	+0.05(+0.38%)
Apr 17, 2017	12.46	12.55	12.25	12.55	530,089	+0.09(+0.76%)
Apr 13, 2017	12.51	12.58	12.32	12.46	588,820	-0.07(-0.53%)
Apr 12, 2017	12.55	12.69	12.36	12.52	580,096	-0.08(-0.60%)
Apr 11, 2017	12.46	12.74	12.44	12.60	541,641	+0.05(+0.38%)
Apr 10, 2017	12.36	12.69	12.22	12.55	451,195	+0.19(+1.53%)
Apr 07, 2017	12.41	12.55	12.27	12.36	601,549	-0.09(-0.76%)
Apr 06, 2017	12.41	12.55	12.22	12.46	681,616	+0.00(+0.00%)
Apr 05, 2017	12.46	12.84	12.32	12.46	776,953	+0.00(+0.00%)
Apr 04, 2017	12.41	12.46	12.18	12.46	658,655	+0.04(+0.30%)
Apr 03, 2017	12.65	12.69	12.32	12.42	573,812	-0.18(-1.42%)
Mar 31, 2017	12.69	12.84	12.51	12.60	771,925	+0.14(+1.14%)
Mar 30, 2017	12.36	12.51	12.22	12.46	651,936	+0.09(+0.76%)
Mar 29, 2017	12.18	12.41	12.13	12.36	513,035	+0.13(+1.08%)
Mar 28, 2017	12.22	12.27	12.03	12.23	631,049	-0.04(-0.31%)
Mar 27, 2017	11.70	12.32	11.70	12.27	877,470	+0.47(+4.00%)
Mar 24, 2017	11.51	11.89	11.51	11.80	881,750	+0.28(+2.46%)
Mar 23, 2017	11.47	11.85	11.42	11.51	608,702	+0.05(+0.41%)
Mar 22, 2017	11.47	11.61	11.33	11.47	603,734	-0.05(-0.41%)
Mar 21, 2017	11.94	11.94	11.51	11.51	1,082,731	-0.28(-2.40%)
Mar 20, 2017	11.94	12.03	11.75	11.80	726,245	-0.19(-1.57%)
Mar 17, 2017	11.75	12.03	11.47	11.99	3,246,529	+0.14(+1.20%)
Mar 16, 2017	12.08	12.13	11.75	11.85	1,596,976	-0.19(-1.57%)
Mar 15, 2017	12.08	12.22	11.80	12.03	1,585,623	+0.05(+0.39%)
Mar 14, 2017	12.13	12.15	11.89	11.99	539,235	-0.24(-1.93%)
Mar 13, 2017	12.32	12.46	12.08	12.22	1,145,022	-0.09(-0.77%)
Mar 10, 2017	12.79	12.84	12.32	12.32	1,041,246	-0.38(-2.97%)
Mar 09, 2017	12.60	12.93	12.55	12.69	633,639	+0.09(+0.75%)
Mar 08, 2017	12.74	13.00	12.58	12.60	470,670	-0.14(-1.11%)
Mar 07, 2017	13.17	13.21	12.65	12.74	995,419	-0.52(-3.91%)
Mar 06, 2017	13.54	13.59	13.03	13.26	831,803	-0.38(-2.77%)
Mar 03, 2017	13.54	13.64	13.45	13.64	818,084	+0.14(+1.05%)
Mar 02, 2017	13.50	13.59	13.31	13.50	710,459	+0.00(+0.00%)

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.