$32.03 -0.42 (%) Scholastic Corp - NASDAQ

Oct. 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
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
7/28/201435.6036.4335.6036.37209,176
7/25/201435.2435.8634.9135.74170,338
7/24/201434.2535.6134.2535.55343,720
7/23/201433.5233.6533.1933.46129,542
7/22/201433.2633.6833.2633.44121,350
7/21/201433.3733.4733.1333.1876,558
7/18/201433.0033.6132.6333.52115,816
7/17/201433.0033.3232.7632.90238,752
7/16/201433.0633.3432.9833.01189,346
7/15/201433.0633.2933.0033.05137,803
7/14/201433.4833.4832.9132.94145,190
7/11/201433.0233.3132.9633.24100,606
7/10/201433.0033.4833.0033.07122,483
7/9/201433.5133.6533.1733.53256,225
7/8/201433.8633.9433.3433.45192,693
7/7/201434.0434.4133.9834.03129,954
7/3/201434.5234.8034.0734.17235,475
7/2/201434.0734.4733.9134.31137,015
7/1/201434.1334.5234.0534.07152,098
6/30/201433.8134.2333.5834.09155,767
6/27/201433.1833.9433.1833.89168,503
6/26/201433.4433.4933.0233.4356,229
6/25/201433.0033.6333.0033.5796,399
6/24/201433.0033.6433.0033.0265,081
6/23/201433.2633.2632.8133.0174,718
6/20/201433.2333.3533.0033.26184,910
6/19/201433.3233.3232.9933.1470,762
6/18/201433.0233.2432.5833.1748,385
6/17/201432.7233.0632.5132.98130,313
6/16/201432.7433.0132.5032.79110,706
6/13/201432.8133.0732.6532.74126,113
6/12/201432.5832.7832.4932.71237,874
6/11/201432.5032.7832.3732.7294,496
6/10/201432.6532.6832.2932.58100,645
6/9/201432.0333.0032.0332.6686,891
6/6/201432.4732.6031.8732.09105,317
6/5/201431.7832.4731.4532.30102,501
6/4/201431.6032.1031.1231.80136,300
6/3/201431.8232.1831.5931.7290,121
6/2/201431.9532.4631.7131.9187,192
5/30/201431.8331.9631.3531.88114,476
5/29/201431.8031.9231.4931.7557,224
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center