$34.91 +0.52 (%) Scholastic Corp - NASDAQ

Dec. 17, 2014 | 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
12/17/201434.3934.9434.0434.91218,040
12/16/201433.8634.6533.8634.39167,018
12/15/201433.9834.4833.3033.9393,111
12/12/201433.7234.5433.5133.71148,669
12/11/201434.4234.9534.0434.16148,949
12/10/201435.3135.4434.1234.22121,870
12/9/201434.4635.7834.4635.43187,411
12/8/201435.3435.6834.5334.87100,785
12/5/201435.1435.8035.1435.5394,341
12/4/201435.1135.7334.4335.1595,312
12/3/201434.7335.2634.3735.2384,956
12/2/201434.5435.0234.3634.81278,281
12/1/201435.1635.1934.4034.41140,289
11/28/201435.5736.2335.4635.5039,215
11/26/201435.5035.7935.2035.6390,102
11/25/201435.4035.7635.3635.5960,001
11/24/201435.1835.6534.9935.32133,413
11/21/201435.7435.7434.9335.1359,242
11/20/201434.5335.2634.2935.2159,563
11/19/201434.4535.0033.8234.7079,313
11/18/201434.5035.1234.3434.54234,097
11/17/201434.7334.9234.2234.4181,258
11/14/201435.2735.5234.7734.80107,003
11/13/201435.9935.9935.1135.2476,604
11/12/201435.3235.9435.2735.91128,740
11/11/201435.3735.5735.1835.43135,641
11/10/201434.4935.4334.3335.3983,987
11/7/201435.0035.0034.3434.52104,433
11/6/201434.3335.1334.3335.0658,068
11/5/201434.4034.6834.0534.3962,988
11/4/201434.3534.6734.0434.2767,704
11/3/201434.8435.0934.2734.51111,334
10/31/201434.2834.8533.7834.81156,181
10/30/201433.3333.9132.4433.6886,745
10/29/201433.4733.6533.1233.4057,838
10/28/201432.3933.5732.3533.5482,612
10/27/201431.9532.4231.8732.3359,731
10/24/201432.3732.3731.9732.2460,760
10/23/201432.5532.8732.3032.4986,369
10/22/201432.7432.9932.1132.1968,552
10/21/201432.3332.8332.3332.7666,920
10/20/201432.0032.3432.0032.2554,231
10/17/201432.7832.7831.9932.03162,361
10/16/201431.7032.8431.7032.45153,206
10/15/201431.3332.2931.0732.00136,218
10/14/201431.0931.9630.6931.73130,956
10/13/201430.8931.1930.4930.8281,026
10/10/201431.2031.5930.8630.86124,687
10/9/201431.5231.5230.8131.35189,571
10/8/201431.5331.7631.2531.65150,382
10/7/201431.6031.9231.5531.64102,608
10/6/201432.2632.3031.7831.8381,777
10/3/201432.2732.7032.2032.26133,566
10/2/201432.0332.5031.7131.95191,713
10/1/201432.2932.3531.9432.04208,491
9/30/201432.4732.5332.0232.32289,583
9/29/201431.5532.5331.3632.53180,717
9/26/201432.0632.6131.3031.87214,292
9/25/201431.9333.0031.1232.09532,266
9/24/201433.5734.0333.0334.02125,931
9/23/201433.9634.2233.5233.5697,236
9/22/201433.8834.2133.8534.0086,480
9/19/201434.1534.6333.9834.13142,481
9/18/201434.1234.8533.9334.1285,369
9/17/201434.6735.4534.0234.0965,966
9/16/201434.2734.8434.0034.7790,014
9/15/201434.4834.9534.1334.27272,070
9/12/201435.1635.3234.3234.5893,333
9/11/201435.4435.6435.0735.0981,250
9/10/201434.8535.7434.6135.52116,815
9/9/201435.0935.2234.0534.90135,690
9/8/201435.4135.6134.7835.2374,935
9/5/201434.8835.5334.6735.4082,809
9/4/201435.1535.4834.9635.0574,401
9/3/201435.2035.4934.9635.11110,920
9/2/201435.0435.4734.9335.1382,117
8/29/201434.6835.0434.4335.0462,568
8/28/201434.9435.2934.6234.68129,826
8/27/201435.1435.3635.0635.1668,078
8/26/201434.8535.4934.7935.38134,499
8/25/201435.2935.5134.9035.0886,720
8/22/201435.2735.4634.6235.1660,223
8/21/201435.3935.4935.0735.42144,626
8/20/201435.6835.7535.3735.4269,049
8/19/201435.9136.4435.7335.8197,596
8/18/201435.8936.0035.7135.89154,527
8/15/201436.3236.3235.4035.54114,474
8/14/201436.1336.3335.8835.9758,319
8/13/201436.1536.2635.9536.1076,702
8/12/201436.3436.4736.0436.14184,360
8/11/201436.1236.6835.8636.37125,332
8/8/201435.9736.0235.3935.97157,678
8/7/201436.5436.6735.8035.94134,323
8/6/201436.0936.8735.5836.41174,499
8/5/201435.8136.4935.6836.33131,698
8/4/201435.5535.9335.3035.89121,795
8/1/201435.5035.7535.2135.43167,611
7/31/201435.8036.1735.4135.42193,924
7/30/201436.6536.6536.0136.1599,842
7/29/201436.2836.6036.1336.35131,508
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center