$44.75 +0.75 (%) Scholastic Corp - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHL historical data

Date Open High Low Close Volume
12/8/201644.0045.0144.0044.75189,564
12/7/201643.7844.2543.6644.00285,219
12/6/201643.7344.5143.5344.00361,700
12/5/201643.3443.9643.3443.70283,977
12/2/201643.6243.9542.8943.13206,533
12/1/201644.0044.1843.4943.79205,351
11/30/201645.7645.7643.8544.09221,271
11/29/201645.6346.1045.4845.64205,023
11/28/201646.2346.5145.6945.77112,290
11/25/201645.7246.3745.4146.3758,385
11/23/201645.0045.4644.8345.44129,379
11/22/201644.6345.0044.1944.99133,615
11/21/201644.4544.6744.2644.6072,942
11/18/201644.8944.8943.5244.69112,130
11/17/201644.3944.8844.2344.73184,665
11/16/201644.2644.8744.1444.31203,594
11/15/201644.0444.3743.7044.34131,065
11/14/201643.0044.2140.5244.16152,638
11/11/201641.4143.4541.2243.44182,341
11/10/201640.5841.5040.5141.29164,128
11/9/201639.2340.4638.8640.39116,779
11/8/201638.9339.6938.9339.5492,310
11/7/201638.5639.2338.4339.10120,632
11/4/201638.2038.5138.0038.1279,748
11/3/201638.0538.3037.9838.05113,668
11/2/201638.0038.3737.9437.9970,185
11/1/201638.2338.7037.9538.1081,385
10/31/201638.1438.3237.9738.2589,167
10/28/201638.0838.3137.9538.0289,817
10/27/201638.0738.1137.9938.0699,499
10/26/201638.0038.4338.0038.0772,233
10/25/201638.6338.7838.0238.0988,655
10/24/201638.5139.0638.4138.7190,670
10/21/201638.0438.3737.2538.2668,100
10/20/201638.0838.4037.9838.32147,549
10/19/201638.1138.4237.9838.08124,719
10/18/201638.3438.4337.9938.0165,073
10/17/201637.8238.0737.8237.97110,264
10/14/201638.1138.2837.9538.0074,431
10/13/201638.3238.3237.9138.02128,049
10/12/201638.1038.5938.0638.5499,035
10/11/201638.1838.2337.9638.06106,605
10/10/201638.2038.5038.0938.4149,672
10/7/201638.6738.6737.9938.00104,738
10/6/201638.3138.6738.1238.5874,148
10/5/201638.5538.5538.2338.3275,797
10/4/201639.4839.6838.3138.3687,207
10/3/201639.1439.6138.8439.47158,232
9/30/201638.4539.5138.4439.36211,903
9/29/201638.0538.4238.0538.35139,094
9/28/201638.3338.4237.9638.24118,119
9/27/201638.1238.2337.9838.16128,897
9/26/201638.1438.3037.9238.04106,526
9/23/201639.4739.4737.9038.45165,210
9/22/201637.9839.4935.2039.32202,467
9/21/201638.7238.8138.3138.37121,421
9/20/201639.4539.5438.7838.8098,173
9/19/201639.0339.3839.0339.3655,979
9/16/201639.2739.4038.9839.08178,169
9/15/201638.8039.2138.8039.1767,014
9/14/201638.8639.5138.6638.7662,665
9/13/201639.0539.0538.5638.7873,629
9/12/201638.8339.5038.8339.26105,234
9/9/201640.5340.7538.9438.97119,772
9/8/201640.6940.7240.2540.6093,534
9/7/201640.7240.8340.2240.8189,584
9/6/201640.9441.5340.4340.7975,554
9/2/201640.4740.9240.2540.9288,421
9/1/201640.3540.6339.9440.3962,911
8/31/201640.5240.7140.1240.2693,653
8/30/201640.5840.7540.3340.6375,995
8/29/201640.3340.6540.2640.5067,345
8/26/201640.4240.9140.2740.49104,407
8/25/201639.9840.4339.9840.26120,282
8/24/201640.1640.3339.9740.0088,757
8/23/201640.2340.5840.1040.13194,974
8/22/201640.3440.5739.1940.2568,456
8/19/201640.7940.9540.4240.51122,924
8/18/201640.7641.3440.6740.8076,169
8/17/201640.5740.8040.2840.7784,636
8/16/201640.6640.7940.2440.6272,229
8/15/201640.3240.8040.1240.7877,057
8/12/201640.3740.3740.0440.2468,435
8/11/201640.5940.6840.3140.3285,626
8/10/201640.7840.7840.3840.5483,682
8/9/201640.5940.7740.2540.72142,575
8/8/201640.3040.7740.3040.62122,335
8/5/201640.3540.5840.1340.33165,019
8/4/201640.7340.8040.0540.1097,305
8/3/201641.0541.0540.5540.5998,732
8/2/201641.4041.5640.9540.96146,305
8/1/201641.0241.7241.0241.48197,463
7/29/201641.2041.4040.8741.10106,549
7/28/201641.5441.5441.1741.1985,899
7/27/201642.0742.0741.3041.74101,311
7/26/201641.7542.2241.6341.91150,281
7/25/201641.4941.7841.3041.74132,140
7/22/201641.2741.7040.9541.6896,939
7/21/201641.9942.1140.8141.24145,129
7/20/201641.0341.0340.5840.68122,221
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center