$33.54 0.00 (%) Scholastic Corp - NASDAQ

Feb. 11, 2016 | 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
2/11/201633.0533.7133.0533.54139,915
2/10/201633.6034.0133.3633.54142,261
2/9/201633.1833.7333.1333.47186,650
2/8/201633.4833.7833.2333.55323,664
2/5/201634.1934.2133.6233.65309,119
2/4/201634.2734.8733.8934.26204,578
2/3/201634.1634.6033.8034.34359,062
2/2/201633.8834.1733.6533.95232,939
2/1/201634.0234.4233.8834.19137,728
1/29/201633.7934.3633.7934.33341,931
1/28/201633.8733.8733.4633.69227,378
1/27/201633.6333.8633.4133.63325,650
1/26/201633.7633.7833.4533.73313,000
1/25/201633.9034.1233.4533.54406,126
1/22/201633.9634.4233.3333.83680,164
1/21/201632.0434.9430.3433.642,401,711
1/20/201638.0238.2237.3237.61755,584
1/19/201638.5038.6038.0538.15592,209
1/15/201637.8338.6137.8338.36599,054
1/14/201638.3639.0038.1038.58396,424
1/13/201638.7038.8238.1838.23565,488
1/12/201638.1938.7038.0738.53418,126
1/11/201637.9938.0137.5537.86425,411
1/8/201637.9638.1337.7037.71212,603
1/7/201638.0338.1437.6637.69789,787
1/6/201638.4038.7538.0238.20413,489
1/5/201638.6838.8538.3538.57227,624
1/4/201638.2538.7038.0038.70294,327
12/31/201538.7339.0338.5138.56133,549
12/30/201539.1839.1838.7338.75105,268
12/29/201538.8739.2738.7039.06129,843
12/28/201538.1838.7038.1838.69186,289
12/24/201538.5038.6438.2738.4283,602
12/23/201538.4738.5037.9738.49337,746
12/22/201538.0238.4937.8338.25405,915
12/21/201537.9238.5037.5037.85473,292
12/18/201536.8138.1636.5237.71584,824
12/17/201539.7540.0336.7036.76888,683
12/16/201541.4641.8040.3041.19182,560
12/15/201541.0341.3640.6441.09137,416
12/14/201541.0641.3040.5840.82210,443
12/11/201540.2641.6940.2640.98220,467
12/10/201540.7741.0940.4640.85100,780
12/9/201541.2841.8040.6840.70123,318
12/8/201541.7541.8341.1841.32111,252
12/7/201542.6042.8041.7942.08102,269
12/4/201542.0142.6741.7142.6197,613
12/3/201542.3842.8941.8041.90125,863
12/2/201542.2742.6241.9742.3087,163
12/1/201542.9543.7442.1442.32521,016
11/30/201543.6344.2442.7142.72212,502
11/27/201543.2143.8842.8043.7665,004
11/25/201542.8243.1942.3643.16100,132
11/24/201542.2942.7841.6442.74125,703
11/23/201542.8342.8642.3442.48124,799
11/20/201542.1143.0041.6542.96259,926
11/19/201540.8741.9440.5141.88230,156
11/18/201539.4840.9139.3540.86165,359
11/17/201540.0140.0539.3239.39130,635
11/16/201539.6440.0339.2939.90131,494
11/13/201539.9940.0939.4039.70106,904
11/12/201540.2940.7139.8740.17176,388
11/11/201540.6341.0440.3440.46110,915
11/10/201540.2441.5040.2340.61138,440
11/9/201541.2941.5940.0340.31174,920
11/6/201540.8741.2740.6841.23105,056
11/5/201541.2541.3840.8041.0797,996
11/4/201541.5141.6941.0341.22159,434
11/3/201541.3041.6441.0441.43122,154
11/2/201540.9541.6140.7941.3590,595
10/30/201541.1041.5140.7840.87118,513
10/29/201540.6741.4840.6741.17178,520
10/28/201539.6640.8239.4940.76198,249
10/27/201539.6039.9739.2139.63212,860
10/26/201539.7040.2239.3139.76133,106
10/23/201539.3540.2039.0339.65139,477
10/22/201539.5140.0739.1339.21140,769
10/21/201540.4240.7139.3139.50196,220
10/20/201540.8840.9539.8540.42236,142
10/19/201540.3741.1640.3040.88115,779
10/16/201540.6640.7740.2740.71175,196
10/15/201540.2740.7239.9640.6995,433
10/14/201540.8141.2140.0140.12163,098
10/13/201539.8541.6339.6040.82380,312
10/12/201539.2339.6139.1139.39183,363
10/9/201538.9039.3838.5139.24163,373
10/8/201538.3539.0138.2039.00215,786
10/7/201538.7738.9838.1838.35344,964
10/6/201538.7138.7538.1238.64247,180
10/5/201538.8939.3338.6738.77282,775
10/2/201538.1038.8137.5838.79253,909
10/1/201538.9239.0337.7738.55325,621
9/30/201539.0839.2138.5138.96503,221
9/29/201540.2740.4338.6539.05309,002
9/28/201541.2341.4339.9540.19300,669
9/25/201543.1943.1941.1541.32483,290
9/24/201542.1344.0141.2742.79284,943
9/23/201543.1943.3842.0142.71217,613
9/22/201542.9743.4142.6543.08146,729
9/21/201543.4743.9443.1843.25174,143
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center