Select Medical Holdings Corp (NY: SEM )

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.