Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2010	6.812	6.910	6.750	6.812	102,392	-0.03(-0.39%)
Sep 30, 2010	6.946	6.946	6.812	6.839	260,796	-0.04(-0.64%)
Sep 29, 2010	6.830	6.928	6.786	6.883	330,599	+0.01(+0.13%)
Sep 28, 2010	6.821	6.963	6.777	6.875	528	+0.05(+0.78%)
Sep 27, 2010	6.892	6.892	6.724	6.821	135,644	-0.05(-0.77%)
Sep 24, 2010	6.742	6.928	6.742	6.875	183,503	+0.24(+3.61%)
Sep 23, 2010	6.742	6.892	6.626	6.635	2,190	-0.18(-2.60%)
Sep 22, 2010	6.919	6.946	6.768	6.812	190,407	-0.12(-1.66%)
Sep 21, 2010	7.025	7.061	6.928	6.928	121,241	-0.12(-1.76%)
Sep 20, 2010	6.892	7.061	6.821	7.052	233,148	+0.16(+2.32%)
Sep 17, 2010	6.892	6.928	6.662	6.892	429,657	-0.07(-1.02%)
Sep 15, 2010	6.892	7.087	6.795	6.963	281,751	+0.06(+0.90%)
Sep 14, 2010	6.635	6.954	6.564	6.901	439,699	+0.27(+4.01%)
Sep 13, 2010	6.759	6.795	6.573	6.635	291,696	+0.04(+0.67%)
Sep 10, 2010	6.715	6.715	6.484	6.591	522,717	-0.11(-1.59%)
Sep 09, 2010	6.883	6.883	6.644	6.697	269,344	-0.06(-0.92%)
Sep 08, 2010	6.804	6.866	6.742	6.759	163,701	-0.04(-0.52%)
Sep 07, 2010	6.892	6.919	6.724	6.795	2,347	-0.11(-1.54%)
Sep 03, 2010	6.875	7.087	6.866	6.901	377,574	+0.12(+1.83%)
Sep 02, 2010	6.582	6.795	6.493	6.777	887	+0.19(+2.83%)

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.