Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.08	12.08	11.40	11.47	1,167,733	-0.57(-4.71%)
Nov 29, 2016	11.94	12.08	11.85	12.04	1,238,953	+0.05(+0.39%)
Nov 28, 2016	12.18	12.18	11.85	11.99	964,400	-0.19(-1.55%)
Nov 25, 2016	12.13	12.23	11.99	12.18	293,338	+0.09(+0.78%)
Nov 23, 2016		12.08	12.08	12.08	0	+0.09(+0.79%)
Nov 22, 2016	12.13	12.13	11.85	11.99	465,076	-0.14(-1.17%)
Nov 21, 2016	12.32	12.32	11.99	12.13	398,660	+0.00(+0.00%)
Nov 18, 2016	11.85	12.18	11.85	12.13	686,990	+0.38(+3.21%)
Nov 17, 2016	11.85	12.27	11.66	11.75	918,138	-0.09(-0.80%)
Nov 16, 2016	11.85	11.99	11.66	11.85	1,097,861	+0.00(+0.00%)
Nov 15, 2016	11.71	11.90	11.47	11.85	680,628	+0.19(+1.62%)
Nov 14, 2016	11.38	11.85	11.38	11.66	954,059	+0.47(+4.22%)
Nov 11, 2016	10.81	11.28	10.76	11.19	1,455,130	+0.14(+1.28%)
Nov 10, 2016	11.00	11.42	11.00	11.05	1,953,843	+0.14(+1.30%)
Nov 09, 2016	10.01	10.90	9.819	10.90	1,922,575	+0.09(+0.87%)
Nov 08, 2016	10.53	10.95	10.24	10.81	3,321,999	-0.05(-0.43%)
Nov 07, 2016	10.76	11.47	10.57	10.86	2,700,829	+0.28(+2.68%)
Nov 04, 2016	9.725	11.00	9.630	10.57	3,043,659	-0.71(-6.28%)
Nov 03, 2016	11.61	11.75	11.05	11.28	1,598,047	-0.24(-2.05%)
Nov 02, 2016	11.80	11.94	11.52	11.52	555,129	-0.28(-2.40%)
Nov 01, 2016	12.27	12.27	11.33	11.80	1,436,487	-0.47(-3.85%)
Oct 31, 2016	12.18	12.30	12.06	12.27	658,634	+0.19(+1.56%)
Oct 28, 2016	11.90	12.27	11.75	12.08	988,427	+0.09(+0.79%)
Oct 27, 2016	11.94	12.18	11.75	11.99	718,647	+0.00(+0.00%)
Oct 26, 2016	11.99	12.18	11.80	11.99	1,075,542	-0.09(-0.78%)
Oct 25, 2016	12.18	12.27	11.99	12.08	497,117	-0.19(-1.54%)
Oct 24, 2016	12.42	12.42	12.13	12.27	371,419	+0.03(+0.23%)
Oct 21, 2016	12.23	12.37	12.13	12.25	586,961	-0.12(-0.99%)
Oct 20, 2016	12.84	12.98	12.32	12.37	1,057,145	-0.47(-3.68%)
Oct 19, 2016	12.65	12.98	12.46	12.84	1,087,712	+0.19(+1.49%)
Oct 18, 2016	12.70	12.75	12.56	12.65	666,180	+0.05(+0.37%)
Oct 17, 2016	12.93	13.03	12.44	12.60	1,167,233	-0.38(-2.91%)
Oct 14, 2016	13.16	13.24	12.96	12.98	1,026,053	-0.13(-1.01%)
Oct 13, 2016	12.87	13.45	12.71	13.11	1,165,724	+0.11(+0.87%)
Oct 12, 2016	13.10	13.10	12.87	13.00	955,855	-0.12(-0.94%)
Oct 11, 2016	13.20	13.21	12.81	13.12	1,220,712	-0.13(-1.00%)
Oct 10, 2016	13.27	13.45	13.21	13.26	482,940	+0.09(+0.72%)
Oct 07, 2016	13.09	13.23	12.92	13.16	1,059,853	+0.06(+0.43%)
Oct 06, 2016	13.18	13.19	12.79	13.10	1,508,541	-0.16(-1.21%)
Oct 05, 2016	13.05	13.33	13.03	13.27	1,196,729	+0.22(+1.66%)
Oct 04, 2016	12.80	13.05	12.77	13.05	1,261,100	+0.27(+2.14%)
Oct 03, 2016	12.66	12.78	12.41	12.77	901,098	+0.03(+0.22%)
Sep 30, 2016	12.62	12.85	12.26	12.75	944,169	+0.27(+2.20%)
Sep 29, 2016	12.44	12.73	12.20	12.47	2,546,752	+0.04(+0.30%)
Sep 28, 2016	11.59	12.45	11.52	12.43	3,725,941	+0.03(+0.23%)
Sep 27, 2016	12.01	12.43	12.01	12.41	558,359	+0.36(+2.98%)
Sep 26, 2016	12.25	12.26	11.95	12.05	670,394	-0.30(-2.45%)
Sep 23, 2016	12.50	12.64	12.29	12.35	689,236	-0.18(-1.43%)
Sep 22, 2016	12.11	12.72	12.07	12.53	1,383,020	+0.51(+4.24%)
Sep 21, 2016	11.93	12.08	11.80	12.02	582,345	+0.17(+1.43%)
Sep 20, 2016	11.91	11.92	11.72	11.85	631,659	+0.02(+0.16%)
Sep 19, 2016	12.10	12.15	11.79	11.83	1,283,054	-0.24(-1.96%)
Sep 16, 2016	11.63	12.08	11.56	12.07	1,371,289	+0.35(+2.98%)
Sep 15, 2016	11.57	11.74	11.17	11.72	1,406,090	+0.08(+0.65%)
Sep 14, 2016	11.57	11.68	11.34	11.64	752,203	+0.07(+0.57%)
Sep 13, 2016	11.38	11.68	11.29	11.58	655,248	+0.05(+0.41%)
Sep 12, 2016	11.19	11.55	11.16	11.53	672,714	+0.23(+2.01%)
Sep 09, 2016	11.44	11.57	11.26	11.30	461,802	-0.34(-2.92%)
Sep 08, 2016	11.60	11.66	11.53	11.64	418,156	-0.02(-0.16%)
Sep 07, 2016	11.34	11.74	11.34	11.66	462,795	+0.30(+2.66%)
Sep 06, 2016	11.46	11.46	11.18	11.36	397,685	-0.08(-0.74%)
Sep 02, 2016	11.18	11.44	11.44	11.44	445,381	+0.35(+3.15%)

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.