$43.09 -0.05 (%) Scholastic Corp - NASDAQ

Jul. 31, 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
7/31/201543.2943.2942.8443.09120,745
7/30/201542.9043.2042.6643.14215,203
7/29/201543.0343.1142.6742.8989,915
7/28/201541.5043.0041.2642.92257,971
7/27/201543.7744.0040.2641.57462,172
7/24/201542.8844.4342.6844.31272,323
7/23/201544.3045.0942.7543.05218,920
7/22/201544.2744.2743.5843.77156,748
7/21/201544.5144.8444.1344.4573,030
7/20/201544.5144.6444.2944.4996,759
7/17/201544.9845.0644.6244.6860,175
7/16/201544.8445.0944.6944.93105,723
7/15/201544.6744.8244.4744.6969,346
7/14/201544.7444.8944.6344.7565,893
7/13/201544.6244.9144.5644.7468,856
7/10/201544.5444.7044.3144.45110,600
7/9/201544.4244.8143.4443.93117,090
7/8/201543.9644.0443.5143.98152,128
7/7/201544.6444.6443.6344.27110,518
7/6/201544.4945.0744.1144.7879,630
7/2/201545.0045.1744.3444.7776,658
7/1/201544.4345.0144.1944.92204,289
6/30/201545.0445.0444.1144.13167,136
6/29/201545.7345.8844.7244.7691,689
6/26/201545.6646.0345.3545.84273,530
6/25/201545.5645.6345.2645.57179,088
6/24/201545.7145.8145.2245.47124,709
6/23/201545.7945.9945.5445.7692,405
6/22/201545.6346.2845.4245.73108,290
6/19/201545.5045.5245.2445.40197,922
6/18/201545.1345.8345.1345.48132,960
6/17/201545.5645.5645.0545.0892,082
6/16/201545.0045.5544.9545.39138,544
6/15/201544.9445.2644.5945.00141,991
6/12/201545.0545.2744.7945.14102,715
6/11/201544.9545.2444.7745.09180,094
6/10/201544.0445.0443.8144.81226,927
6/9/201543.7044.2542.9143.80129,538
6/8/201543.5644.0943.5643.6682,815
6/5/201543.9744.1143.3843.8098,241
6/4/201543.7644.2143.6143.88106,674
6/3/201544.1644.2843.8744.00229,712
6/2/201544.0644.6443.9644.12230,609
6/1/201544.5744.5743.9144.26140,508
5/29/201544.7444.9744.1844.45125,008
5/28/201544.0844.7943.8344.73162,797
5/27/201544.1444.3344.0544.13230,483
5/26/201544.5344.7643.9644.13157,381
5/22/201544.5844.9244.3844.74151,844
5/21/201544.5544.7944.2544.51118,000
5/20/201544.4344.7044.0144.47134,733
5/19/201544.0044.5943.8344.44144,428
5/18/201543.7444.1643.5044.00168,447
5/15/201543.8943.9343.5943.81146,262
5/14/201543.6843.9943.3943.86234,689
5/13/201543.6943.8542.7143.44161,058
5/12/201543.5143.7942.8543.69136,993
5/11/201543.0443.8643.0443.66182,497
5/8/201543.7743.7742.8943.10223,562
5/7/201542.6443.4742.1443.43450,641
5/6/201541.4842.7040.9942.60350,473
5/5/201541.2741.8240.8141.30273,283
5/4/201541.2841.6741.0241.51168,468
5/1/201540.8541.2940.4441.21213,107
4/30/201540.0340.6839.7840.64315,903
4/29/201540.0040.5540.0040.24160,945
4/28/201539.6240.2839.2040.22597,734
4/27/201541.4842.2740.3640.57461,353
4/24/201545.0045.4939.3940.751,640,919
4/23/201542.5042.9742.2142.35252,301
4/22/201543.3043.3042.1642.57580,823
4/21/201542.5545.1742.1343.941,036,189
4/20/201539.4142.8639.2242.52933,878
4/17/201539.1839.3438.7639.03175,816
4/16/201539.4439.7838.9939.4963,206
4/15/201539.8039.9439.4539.4680,305
4/14/201539.7239.8639.4239.6373,965
4/13/201539.7940.3039.6939.80106,261
4/10/201539.4639.7639.0939.61117,056
4/9/201539.5539.8039.0939.2181,213
4/8/201539.6939.9339.2939.68154,943
4/7/201539.9540.4139.6039.80144,197
4/6/201539.8840.4139.8239.9598,815
4/2/201540.5540.9540.1240.17100,571
4/1/201540.7541.2140.0340.63143,010
3/31/201541.0041.0639.9440.94138,690
3/30/201540.8641.1140.0241.00277,045
3/27/201538.0240.5737.9440.56270,988
3/26/201537.8938.3236.6937.94155,400
3/25/201539.4739.4738.1638.25194,095
3/24/201539.7939.8639.2939.48116,017
3/23/201540.2840.2839.6439.87159,596
3/20/201540.4940.6739.6440.01384,036
3/19/201539.0740.3137.4540.26146,388
3/18/201538.9839.3038.7439.13120,237
3/17/201538.0739.0937.6539.02226,076
3/16/201537.4238.4837.1838.23237,083
3/13/201537.2937.6336.6037.1674,350
3/12/201536.2037.2936.2037.2784,150
3/11/201535.5236.0135.4035.95124,020
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!