SCHOLASTIC $30.04

up +0.22


17/5/2013 04:17 PM  |  NASDAQ : SCHL  |  Industries : Information / Newspaper, Periodical, Book, and Directory Publishers
Type:

SCHL historical data

Date Open High Low Close Volume
5/17/2013 29.99 30.47 29.96 30.04 1061
5/16/2013 29.67 30.09 29.66 29.82 715
5/15/2013 29.36 30.01 29.34 29.75 1329
5/14/2013 28.94 29.47 28.94 29.44 855
5/13/2013 29.58 29.58 28.82 28.96 817
5/10/2013 29.19 29.68 29.17 29.64 868
5/9/2013 28.75 29.20 28.75 29.03 1007
5/8/2013 28.69 28.92 28.54 28.72 797
5/7/2013 28.05 28.75 28.02 28.74 1485
5/6/2013 27.59 28.29 27.59 28.00 2558
5/3/2013 27.24 27.70 26.82 27.65 1810
5/2/2013 26.86 27.13 26.67 26.88 1572
5/1/2013 27.45 27.45 26.63 26.82 2126
4/30/2013 27.28 27.45 27.08 27.45 1413
4/29/2013 26.66 27.49 26.47 27.37 1577
4/26/2013 26.62 26.76 26.32 26.66 894
4/25/2013 26.66 27.01 26.64 26.79 911
4/24/2013 26.64 26.74 26.40 26.63 1771
4/23/2013 26.56 26.91 26.40 26.73 1258
4/22/2013 26.00 26.50 25.85 26.50 2401
4/19/2013 25.95 26.13 25.78 25.99 1517
4/18/2013 26.11 26.20 25.88 25.95 2112
4/17/2013 26.05 26.24 25.86 26.01 3502
4/16/2013 26.06 26.41 25.70 26.31 2259
4/15/2013 26.78 26.94 25.85 25.92 2541
4/12/2013 26.29 27.05 26.29 27.03 1726
4/11/2013 26.53 26.70 26.34 26.48 1686
4/10/2013 26.18 26.72 25.96 26.62 1328
4/9/2013 26.54 26.54 25.87 26.03 959
4/8/2013 26.18 26.44 26.00 26.42 1178
4/5/2013 25.62 26.16 25.62 26.08 2126
4/4/2013 25.88 26.17 25.82 25.91 2642
4/3/2013 26.25 26.38 25.78 25.82 3157
4/2/2013 26.48 26.61 26.19 26.26 2340
4/1/2013 26.65 26.65 26.12 26.26 2701
3/28/2013 26.50 26.92 26.28 26.65 1952
3/27/2013 26.21 26.52 26.15 26.48 1654
3/26/2013 26.51 26.51 26.10 26.22 1912
3/25/2013 26.33 26.74 26.05 26.29 2957
3/22/2013 26.80 26.88 25.81 26.30 4718
3/21/2013 27.90 28.25 26.35 26.75 18428
3/20/2013 30.76 31.09 30.51 31.07 1427
3/19/2013 30.67 30.79 30.38 30.64 838
3/18/2013 30.67 30.83 30.54 30.65 1206
3/15/2013 31.50 31.58 30.94 30.99 3596
3/14/2013 31.60 31.60 31.32 31.49 782
3/13/2013 30.92 32.09 30.66 31.61 1549
3/12/2013 30.88 31.57 30.54 30.82 1448
3/11/2013 31.47 31.52 30.73 30.89 1855
3/8/2013 31.64 32.04 31.56 31.76 1494
3/7/2013 30.70 31.54 30.62 31.33 1594
3/6/2013 30.64 30.88 30.22 30.66 979
3/5/2013 30.20 30.88 29.84 30.49 1077
3/4/2013 29.68 29.97 29.27 29.95 2198
3/1/2013 29.85 30.31 29.60 29.69 1983
2/28/2013 30.51 30.85 30.10 30.10 1139
2/27/2013 29.52 30.84 29.52 30.58 1572
2/26/2013 29.92 29.99 29.24 29.49 5978
2/25/2013 30.39 30.41 29.46 29.67 3402
2/22/2013 30.80 30.91 30.60 30.73 993
2/21/2013 31.11 31.31 30.47 30.57 1301
2/20/2013 31.03 31.56 30.98 31.09 1483
2/19/2013 30.87 31.39 30.87 31.05 1556
2/15/2013 30.57 31.14 30.34 30.87 1205
2/14/2013 29.98 30.43 29.71 30.41 1108
2/13/2013 29.81 30.13 29.79 30.11 1675
2/12/2013 29.34 29.76 29.28 29.75 1810
2/11/2013 28.93 29.42 28.76 29.34 1482
2/8/2013 29.05 29.05 28.73 28.90 1176
2/7/2013 29.26 29.27 28.84 29.05 1137
2/6/2013 29.24 29.27 28.74 29.20 1278
2/5/2013 29.37 29.38 29.05 29.32 1532
2/4/2013 30.27 30.30 29.01 29.14 1775
2/1/2013 29.87 30.55 29.64 30.41 1923
1/31/2013 29.62 29.80 29.33 29.66 1134
1/30/2013 29.79 30.06 29.51 29.61 1117
1/29/2013 29.74 29.90 29.26 29.89 1404
1/28/2013 29.51 29.94 29.42 29.82 1335
1/25/2013 29.79 29.82 29.25 29.51 1998
1/24/2013 28.96 29.79 28.96 29.68 2339
1/23/2013 28.91 29.04 28.85 28.98 1827
1/22/2013 28.98 29.10 28.77 28.84 1568
1/18/2013 29.14 29.18 28.91 29.04 983
1/17/2013 28.97 29.26 28.76 29.21 1803
1/16/2013 28.88 29.00 28.75 28.79 1652
1/15/2013 29.02 29.10 28.94 28.97 1434
1/14/2013 29.17 29.35 28.97 29.13 1496
1/11/2013 29.30 29.50 29.12 29.20 1273
1/10/2013 29.55 29.55 29.25 29.25 1294
1/9/2013 29.35 29.53 29.18 29.39 1007
1/8/2013 29.31 29.43 28.86 29.18 1603
1/7/2013 29.38 29.56 29.19 29.30 1167
1/4/2013 29.89 29.91 29.35 29.53 1847
1/3/2013 30.20 30.35 29.65 29.78 1810
1/2/2013 30.29 30.82 29.84 30.59 1909
12/31/2012 28.84 29.59 28.77 29.56 1064
12/28/2012 28.88 29.10 28.63 28.76 1349
12/27/2012 28.94 29.23 28.57 29.00 1773
12/26/2012 29.07 29.15 28.54 28.99 1555
12/24/2012 28.74 29.12 28.28 28.95 557
Marketplace
Trading Center