Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	14.22	14.30	13.61	13.74	809,710	-0.54(-3.77%)
Apr 29, 2015	14.19	14.44	14.11	14.28	623,751	-0.02(-0.13%)
Apr 28, 2015	14.25	14.29	13.91	14.29	542,133	+0.10(+0.73%)
Apr 27, 2015	14.67	14.69	14.16	14.19	490,076	-0.46(-3.16%)
Apr 24, 2015	14.49	14.65	14.44	14.65	517,049	+0.21(+1.44%)
Apr 23, 2015	14.44	14.48	14.41	14.45	604,094	+0.01(+0.07%)
Apr 22, 2015	14.23	14.47	14.15	14.44	588,376	+0.25(+1.80%)
Apr 21, 2015	14.02	14.22	13.97	14.18	376,660	+0.24(+1.69%)
Apr 20, 2015	13.88	13.97	13.61	13.94	395,337	+0.16(+1.17%)
Apr 17, 2015	13.77	13.87	13.65	13.78	496,493	-0.11(-0.82%)
Apr 16, 2015	13.83	13.90	13.74	13.90	1,145,947	+0.09(+0.68%)
Apr 15, 2015	14.08	14.08	13.76	13.80	636,446	-0.14(-1.02%)
Apr 14, 2015	13.86	14.00	13.77	13.94	438,597	+0.09(+0.61%)
Apr 13, 2015	13.77	13.94	13.77	13.86	251,929	+0.03(+0.20%)
Apr 10, 2015	13.84	13.91	13.75	13.83	182,988	+0.07(+0.48%)
Apr 09, 2015	13.77	13.87	13.58	13.77	475,204	+0.02(+0.14%)
Apr 08, 2015	13.83	13.89	13.62	13.75	704,112	-0.05(-0.34%)
Apr 07, 2015	13.93	14.06	13.77	13.79	382,201	-0.09(-0.61%)
Apr 06, 2015	13.84	13.98	13.74	13.88	424,078	-0.02(-0.14%)
Apr 02, 2015	13.70	13.90	13.90	13.90	430,341	+0.19(+1.38%)
Apr 01, 2015	13.93	13.99	13.59	13.71	710,482	-0.29(-2.09%)
Mar 31, 2015	13.78	14.10	13.70	14.00	1,880,366	+0.18(+1.30%)
Mar 30, 2015	14.08	14.11	13.77	13.82	775,646	-0.10(-0.75%)
Mar 27, 2015	13.81	13.98	13.76	13.93	973,671	+0.10(+0.75%)
Mar 26, 2015	13.85	13.92	13.66	13.82	940,582	-0.08(-0.61%)
Mar 25, 2015	14.18	14.26	13.89	13.91	992,831	-0.24(-1.67%)
Mar 24, 2015	14.78	14.87	14.06	14.14	1,693,602	-0.63(-4.28%)
Mar 23, 2015	14.19	14.80	14.12	14.78	2,081,703	+0.96(+6.97%)
Mar 20, 2015	13.86	13.92	13.61	13.81	1,396,697	+0.02(+0.14%)
Mar 19, 2015	13.21	13.88	13.17	13.79	1,220,731	+0.57(+4.28%)
Mar 18, 2015	12.85	13.26	12.67	13.23	1,196,791	+0.31(+2.41%)
Mar 17, 2015	12.74	12.93	12.49	12.92	903,517	+0.10(+0.81%)
Mar 16, 2015	12.85	12.99	12.57	12.81	652,218	+0.08(+0.59%)
Mar 13, 2015	12.63	12.76	12.46	12.74	593,777	+0.12(+0.97%)
Mar 12, 2015	12.55	12.69	12.44	12.61	762,941	+0.18(+1.44%)
Mar 11, 2015	12.32	12.47	12.24	12.43	695,948	+0.15(+1.23%)
Mar 10, 2015	12.54	12.60	12.13	12.28	1,259,440	-0.36(-2.84%)
Mar 09, 2015	12.67	12.76	12.50	12.64	1,233,399	+0.01(+0.07%)
Mar 06, 2015	12.38	12.75	12.33	12.63	1,188,203	+0.03(+0.22%)
Mar 05, 2015	12.78	12.84	12.55	12.60	559,191	-0.13(-1.04%)
Mar 04, 2015	12.80	12.89	12.50	12.74	1,207,236	-0.18(-1.39%)
Mar 03, 2015	12.82	12.94	12.77	12.92	1,528,396	+0.05(+0.37%)
Mar 02, 2015	12.74	12.88	12.61	12.87	1,211,483	+0.16(+1.26%)
Feb 27, 2015	12.35	12.74	12.23	12.71	1,485,061	+0.38(+3.12%)
Feb 26, 2015	12.02	12.33	11.98	12.32	1,364,980	+0.31(+2.57%)
Feb 25, 2015	11.43	12.03	11.34	12.01	2,309,037	+0.47(+4.06%)
Feb 24, 2015	12.18	12.19	11.52	11.55	2,492,326	-0.65(-5.30%)
Feb 23, 2015	12.60	12.63	12.11	12.19	2,285,561	-0.43(-3.42%)
Feb 20, 2015	12.90	12.93	12.50	12.62	2,834,273	-0.51(-3.85%)
Feb 19, 2015	13.27	13.30	13.07	13.13	849,026	-0.18(-1.34%)
Feb 18, 2015	13.26	13.35	12.89	13.31	1,171,136	-0.05(-0.35%)
Feb 17, 2015	13.39	13.46	13.15	13.35	953,144	-0.07(-0.49%)
Feb 13, 2015	13.32	13.42	13.42	13.42	590,927	+0.10(+0.77%)
Feb 12, 2015	13.39	13.42	13.19	13.32	583,650	+0.00(+0.00%)
Feb 11, 2015	13.11	13.37	13.08	13.32	699,250	+0.16(+1.21%)
Feb 10, 2015	12.98	13.26	12.97	13.16	698,439	+0.23(+1.81%)
Feb 09, 2015	13.00	13.13	12.88	12.92	588,810	-0.14(-1.08%)
Feb 06, 2015	13.11	13.23	12.98	13.06	1,175,235	-0.06(-0.43%)
Feb 05, 2015	12.99	13.12	12.92	13.12	802,383	+0.22(+1.67%)
Feb 04, 2015	12.94	13.08	12.82	12.90	1,029,289	-0.10(-0.79%)
Feb 03, 2015	12.75	13.08	12.72	13.01	1,032,648	+0.19(+1.46%)

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.