$37.01 +0.07 (%) Scholastic Corp - NASDAQ

Feb. 27, 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
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
12/29/201436.0036.8035.8936.71113,382
12/26/201435.6036.5935.6036.07181,479
12/24/201435.3235.6035.0535.3984,964
12/23/201434.9835.9534.9235.32206,762
12/22/201434.3034.9734.0234.80112,361
12/19/201433.7634.5533.2134.38340,097
12/18/201435.1635.8433.4633.61183,425
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center