$39.04 0.00 (%) Scholastic Corp - NASDAQ

May. 27, 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
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
4/4/201637.8038.0036.9636.98127,920
4/1/201637.1838.0937.0238.01149,925
3/31/201637.8238.0537.2937.37191,603
3/30/201638.0138.6637.6637.74137,776
3/29/201637.1238.0137.1237.98212,036
3/28/201635.9637.3735.8337.28291,256
3/24/201635.8136.0634.7635.99184,000
3/23/201636.0436.0535.6835.81186,424
3/22/201635.9536.2135.3936.20122,241
3/21/201636.2436.4436.0436.18161,272
3/18/201636.1036.4235.8336.38286,505
3/17/201635.6635.9335.2735.92177,528
3/16/201635.1035.7835.1035.70108,935
3/15/201635.6135.6135.0835.0872,772
3/14/201635.5935.9535.3735.7893,137
3/11/201635.1135.7035.0435.70130,244
3/10/201635.2335.5634.8234.98182,314
3/9/201635.1135.3635.0735.14118,019
3/8/201635.1235.4034.9835.02131,057
3/7/201634.9135.5234.9135.27145,799
3/4/201635.2935.2934.9235.04222,705
3/3/201634.9735.4234.9435.21221,686
3/2/201634.9535.3534.5134.97124,860
3/1/201635.2435.3534.8734.96195,179
2/29/201635.2235.5935.0035.03229,281
2/26/201635.1935.5435.0035.25150,157
2/25/201634.9935.2834.8534.96156,200
2/24/201634.7135.0834.5735.06172,235
2/23/201635.2535.6634.9835.03153,877
2/22/201635.2736.2734.9635.36231,051
2/19/201634.8435.1234.5935.0192,764
2/18/201635.3535.3534.8134.9193,439
2/17/201635.0035.3534.8835.28247,376
2/16/201633.9534.8433.9534.76198,616
2/12/201633.8133.8633.4833.72141,625
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center