$40.13 +0.13 (%) Scholastic Corp - NASDAQ

Aug. 25, 2016 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHL historical data

Date Open High Low Close Volume
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
7/19/201641.1541.3840.7640.83101,514
7/18/201641.1041.4540.9841.1156,576
7/15/201640.9441.1640.6141.0070,966
7/14/201641.0341.0440.5840.7374,846
7/13/201640.7940.9540.6940.7096,855
7/12/201640.3540.9040.3040.74112,672
7/11/201639.9540.1639.7440.11113,509
7/8/201639.9440.0539.7039.73114,222
7/7/201639.9040.0239.5539.67130,246
7/6/201639.6639.9939.6639.8689,067
7/5/201639.6740.0039.5339.8981,272
7/1/201639.6639.8839.5539.8558,316
6/30/201638.6239.6338.2139.61148,965
6/29/201638.3238.8438.3238.7098,469
6/28/201638.3038.9237.9838.00102,903
6/27/201637.9238.3337.7238.20167,672
6/24/201637.6938.4137.4438.28265,772
6/23/201639.2239.4638.9239.08107,294
6/22/201638.9539.6438.8038.88138,924
6/21/201638.3539.0038.3538.95119,620
6/20/201638.3838.9038.3838.4399,365
6/17/201638.1238.1237.7837.98235,317
6/16/201638.2238.2237.7937.99103,071
6/15/201638.4438.5738.3238.45114,222
6/14/201638.3138.5038.1038.39112,244
6/13/201638.3138.8038.1238.50114,866
6/10/201638.5739.0638.2638.4960,232
6/9/201638.8338.9638.6938.9355,377
6/8/201638.9039.1038.8039.0557,501
6/7/201638.9839.3638.8538.8949,227
6/6/201638.7939.0038.5838.9894,596
6/3/201638.7738.8238.3738.7580,806
6/2/201639.0039.0138.6938.8666,236
6/1/201638.8439.0438.5438.8375,916
5/31/201639.2539.4538.8939.05119,738
5/27/201638.9439.0638.7739.0473,622
5/26/201638.5839.0338.5338.9381,236
5/25/201638.4138.7738.2738.6984,601
5/24/201638.0838.4937.9138.44132,986
5/23/201637.9138.0537.5337.92145,218
5/20/201636.5737.9236.5337.80318,739
5/19/201636.3136.8135.9336.39120,572
5/18/201636.1736.5636.0936.4390,745
5/17/201636.5236.7435.8936.24136,046
5/16/201636.3036.9436.2436.6283,006
5/13/201636.5736.7636.2536.2984,431
5/12/201636.5236.8536.3036.63109,013
5/11/201637.1637.3836.4736.5197,534
5/10/201636.7837.3636.6037.2275,057
5/9/201637.0037.1336.6836.80104,644
5/6/201636.2637.0436.0737.04167,780
5/5/201636.3136.8336.1536.36124,160
5/4/201636.2936.4436.1536.21104,837
5/3/201636.6937.1436.3436.3481,388
5/2/201636.5536.9636.3436.9593,245
4/29/201636.9537.0636.3036.3881,105
4/28/201636.8237.2736.5037.10110,531
4/27/201636.8437.1736.6837.02132,892
4/26/201636.9937.3936.9537.03162,083
4/25/201637.0637.1536.8637.0985,435
4/22/201636.7137.1436.6437.07122,473
4/21/201637.4137.5436.7036.74125,158
4/20/201637.1037.4736.9537.37153,068
4/19/201637.0337.3136.7137.17250,537
4/18/201636.7837.2436.7136.98105,803
4/15/201637.1337.3136.8137.00133,558
4/14/201637.6137.6837.1737.30154,517
4/13/201637.2837.7337.0037.57145,646
4/12/201636.7337.3236.5737.0992,701
4/11/201636.6837.1836.5536.7683,139
4/8/201636.4936.8036.2936.5176,435
4/7/201636.2636.4936.1636.40226,817
4/6/201636.4136.9336.3136.5584,327
4/5/201636.8636.8636.3136.46150,702
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center