$44.74 +0.23 (%) Scholastic Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHL historical data

Date Open High Low Close Volume
5/22/201544.5844.9244.3844.74151,844
5/21/201544.5544.7944.2544.51118,000
5/20/201544.4344.7044.0144.47134,733
5/19/201544.0044.5943.8344.44144,428
5/18/201543.7444.1643.5044.00168,447
5/15/201543.8943.9343.5943.81146,262
5/14/201543.6843.9943.3943.86234,689
5/13/201543.6943.8542.7143.44161,058
5/12/201543.5143.7942.8543.69136,993
5/11/201543.0443.8643.0443.66182,497
5/8/201543.7743.7742.8943.10223,562
5/7/201542.6443.4742.1443.43450,641
5/6/201541.4842.7040.9942.60350,473
5/5/201541.2741.8240.8141.30273,283
5/4/201541.2841.6741.0241.51168,468
5/1/201540.8541.2940.4441.21213,107
4/30/201540.0340.6839.7840.64315,903
4/29/201540.0040.5540.0040.24160,945
4/28/201539.6240.2839.2040.22597,734
4/27/201541.4842.2740.3640.57461,353
4/24/201545.0045.4939.3940.751,640,919
4/23/201542.5042.9742.2142.35252,301
4/22/201543.3043.3042.1642.57580,823
4/21/201542.5545.1742.1343.941,036,189
4/20/201539.4142.8639.2242.52933,878
4/17/201539.1839.3438.7639.03175,816
4/16/201539.4439.7838.9939.4963,206
4/15/201539.8039.9439.4539.4680,305
4/14/201539.7239.8639.4239.6373,965
4/13/201539.7940.3039.6939.80106,261
4/10/201539.4639.7639.0939.61117,056
4/9/201539.5539.8039.0939.2181,213
4/8/201539.6939.9339.2939.68154,943
4/7/201539.9540.4139.6039.80144,197
4/6/201539.8840.4139.8239.9598,815
4/2/201540.5540.9540.1240.17100,571
4/1/201540.7541.2140.0340.63143,010
3/31/201541.0041.0639.9440.94138,690
3/30/201540.8641.1140.0241.00277,045
3/27/201538.0240.5737.9440.56270,988
3/26/201537.8938.3236.6937.94155,400
3/25/201539.4739.4738.1638.25194,095
3/24/201539.7939.8639.2939.48116,017
3/23/201540.2840.2839.6439.87159,596
3/20/201540.4940.6739.6440.01384,036
3/19/201539.0740.3137.4540.26146,388
3/18/201538.9839.3038.7439.13120,237
3/17/201538.0739.0937.6539.02226,076
3/16/201537.4238.4837.1838.23237,083
3/13/201537.2937.6336.6037.1674,350
3/12/201536.2037.2936.2037.2784,150
3/11/201535.5236.0135.4035.95124,020
3/10/201536.0036.1935.4335.5696,389
3/9/201536.1836.6636.0236.2756,974
3/6/201536.1836.6836.0236.0772,853
3/5/201536.6036.8336.2936.4974,687
3/4/201536.6136.8436.2436.5961,890
3/3/201537.5737.5736.6536.80187,937
3/2/201537.4037.9636.7137.79161,501
2/27/201536.8837.2336.5837.0178,763
2/26/201536.8237.1636.6636.9456,656
2/25/201536.9537.2436.5736.8845,390
2/24/201536.9037.2436.8937.0252,483
2/23/201536.8936.9836.5736.9452,791
2/20/201537.0037.0436.3536.9970,284
2/19/201536.9037.2436.5136.8859,003
2/18/201536.9237.2736.8437.0677,142
2/17/201537.1337.2036.7136.8953,115
2/13/201536.8237.1636.6037.0666,759
2/12/201536.6236.9636.4236.7590,676
2/11/201536.5436.7736.2936.5165,843
2/10/201537.3837.3836.3736.58119,614
2/9/201537.5137.5736.9337.0694,548
2/6/201537.3137.5437.0437.49130,523
2/5/201536.9037.3036.6137.21113,364
2/4/201536.8137.3136.3436.87157,893
2/3/201536.9437.4936.4136.81291,049
2/2/201536.7337.0435.8036.72111,631
1/30/201536.3537.1736.3536.78140,334
1/29/201536.7236.7236.0036.65113,136
1/28/201536.9237.2136.4136.72122,475
1/27/201536.5437.3036.5436.93143,582
1/26/201536.9737.4036.4037.05126,484
1/23/201536.7137.1836.6037.05102,267
1/22/201536.0136.8635.7836.82141,283
1/21/201535.3136.0035.1235.74119,030
1/20/201536.2036.2335.1235.4988,923
1/16/201535.2136.2835.2036.25108,936
1/15/201535.5835.6635.1535.35126,596
1/14/201535.2235.6534.8335.5896,722
1/13/201534.7335.7234.3635.47197,577
1/12/201534.1234.8234.0034.72130,728
1/9/201534.7234.7934.0334.2083,219
1/8/201535.1035.1034.5134.65133,209
1/7/201534.6035.4434.1834.90110,742
1/6/201535.0235.4433.9334.27122,914
1/5/201535.6535.6534.6635.06100,911
1/2/201536.5036.5035.3935.93102,723
12/31/201436.5336.9336.3536.42132,207
12/30/201436.6236.9036.4236.4966,555
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center