Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.70	14.70	14.32	14.35	565,377	-0.45(-3.06%)
Jul 30, 2014	14.89	14.94	14.73	14.81	578,394	-0.02(-0.12%)
Jul 29, 2014	14.59	14.83	14.57	14.83	1,223,832	+0.28(+1.90%)
Jul 28, 2014	14.43	14.59	14.32	14.55	381,465	+0.15(+1.03%)
Jul 25, 2014	14.50	14.50	14.22	14.40	392,488	+0.03(+0.19%)
Jul 24, 2014	14.45	14.56	14.30	14.37	491,340	-0.05(-0.32%)
Jul 23, 2014	14.56	14.59	14.32	14.42	559,535	-0.12(-0.83%)
Jul 22, 2014	14.43	14.59	14.27	14.54	418,209	+0.17(+1.16%)
Jul 21, 2014	14.35	14.37	14.12	14.37	371,769	-0.06(-0.38%)
Jul 18, 2014	14.19	14.78	14.19	14.43	482,024	+0.21(+1.49%)
Jul 17, 2014	14.30	14.51	14.18	14.22	556,178	-0.13(-0.90%)
Jul 16, 2014	14.27	14.46	14.24	14.34	637,021	+0.12(+0.84%)
Jul 15, 2014	14.23	14.34	14.17	14.22	591,966	-0.03(-0.19%)
Jul 14, 2014	14.38	14.44	14.20	14.25	462,084	-0.05(-0.32%)
Jul 11, 2014	14.38	14.47	14.19	14.30	515,611	-0.11(-0.77%)
Jul 10, 2014	14.20	14.46	13.96	14.41	891,780	+0.02(+0.13%)
Jul 09, 2014	14.12	14.44	14.02	14.39	1,126,272	+0.31(+2.23%)
Jul 08, 2014	14.04	14.21	13.96	14.08	618,541	+0.04(+0.26%)
Jul 07, 2014	14.46	14.46	13.99	14.04	595,369	-0.48(-3.31%)
Jul 03, 2014	14.47	14.52	14.52	14.52	376,643	+0.07(+0.51%)
Jul 02, 2014	14.30	14.46	13.99	14.45	1,286,083	+0.07(+0.51%)
Jul 01, 2014	14.46	14.60	14.25	14.37	1,508,795	-0.04(-0.26%)
Jun 30, 2014	14.19	14.46	14.10	14.41	1,064,523	+0.18(+1.23%)
Jun 27, 2014	14.16	14.55	14.16	14.23	4,656,095	+0.02(+0.13%)
Jun 26, 2014	14.43	14.53	14.09	14.22	436,970	-0.20(-1.41%)
Jun 25, 2014	14.32	14.47	14.10	14.42	789,436	+0.04(+0.26%)
Jun 24, 2014	14.54	14.57	14.32	14.38	751,965	-0.12(-0.83%)
Jun 23, 2014	14.50	14.52	14.36	14.50	511,723	+0.01(+0.06%)
Jun 20, 2014	14.58	14.64	14.26	14.49	1,042,718	-0.06(-0.44%)
Jun 19, 2014	14.21	14.57	14.18	14.56	802,204	+0.32(+2.27%)
Jun 18, 2014	14.06	14.26	13.94	14.23	776,350	+0.15(+1.05%)
Jun 17, 2014	14.35	14.41	14.04	14.09	573,541	-0.30(-2.06%)
Jun 16, 2014	13.88	14.39	13.88	14.38	947,516	+0.50(+3.59%)
Jun 13, 2014	13.92	14.01	13.76	13.88	392,751	-0.05(-0.33%)
Jun 12, 2014	13.99	14.04	13.86	13.93	408,963	-0.07(-0.53%)
Jun 11, 2014	14.18	14.18	13.90	14.00	432,020	-0.20(-1.43%)
Jun 10, 2014	14.33	14.33	14.06	14.21	733,542	-0.08(-0.58%)
Jun 06, 2014	14.06	14.42	14.06	14.29	1,013,072	+0.26(+1.84%)
Jun 05, 2014	13.74	14.10	13.69	14.03	863,392	+0.29(+2.08%)
Jun 04, 2014	13.85	13.86	13.62	13.74	932,102	-0.11(-0.80%)
Jun 03, 2014	13.73	13.86	13.67	13.86	993,860	+0.06(+0.40%)
Jun 02, 2014	14.01	14.11	13.75	13.80	773,918	-0.19(-1.39%)
May 30, 2014	13.87	14.03	13.82	13.99	1,407,959	+0.14(+1.00%)
May 29, 2014	14.08	14.11	13.80	13.86	1,339,581	-0.12(-0.86%)
May 28, 2014	13.92	14.09	13.83	13.98	1,279,814	+0.08(+0.60%)
May 27, 2014	13.49	14.02	13.48	13.89	1,055,928	+0.45(+3.37%)
May 23, 2014	12.96	13.44	13.44	13.44	1,415,415	+0.47(+3.63%)
May 22, 2014	12.93	13.07	12.87	12.97	487,713	+0.05(+0.36%)
May 21, 2014	13.00	13.13	12.91	12.92	724,688	-0.01(-0.07%)
May 20, 2014	12.94	13.12	12.85	12.93	1,024,903	+0.00(+0.00%)
May 19, 2014	12.89	13.10	12.83	12.93	981,207	+0.01(+0.07%)
May 16, 2014	12.91	13.03	12.80	12.92	447,701	+0.00(+0.00%)
May 15, 2014	12.90	12.99	12.79	12.92	790,227	+0.05(+0.36%)
May 14, 2014	12.78	12.91	12.71	12.88	584,064	+0.11(+0.87%)
May 13, 2014	12.85	12.88	12.76	12.77	749,006	-0.07(-0.57%)
May 12, 2014	12.90	13.09	12.83	12.84	1,089,991	-0.01(-0.07%)
May 09, 2014	12.78	12.88	12.72	12.85	943,185	+0.05(+0.43%)
May 08, 2014	12.85	12.96	12.77	12.79	1,053,805	-0.05(-0.36%)
May 07, 2014	12.82	12.97	12.68	12.84	884,571	+0.01(+0.07%)
May 06, 2014	12.78	12.88	12.73	12.83	1,121,104	-0.01(-0.07%)
May 05, 2014	12.93	12.94	12.50	12.84	944,945	-0.03(-0.21%)
May 02, 2014	13.23	13.29	12.77	12.87	748,814	-0.13(-0.99%)

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.