Skip to main content

Scholastic Corp (NQ: SCHL )

31.61 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 35.58 36.27 35.35 36.26 321,530 +0.75(+2.10%)
May 28, 2002 36.42 36.42 35.33 35.52 235,438 -0.94(-2.59%)
May 27, 2002 36.65 36.89 36.31 36.46 309,456 +0.00(+0.00%)
May 24, 2002 36.65 36.89 36.31 36.46 307,619 -0.12(-0.33%)
May 23, 2002 36.53 36.82 36.19 36.58 351,189 +0.10(+0.27%)
May 22, 2002 36.05 36.54 35.93 36.48 435,837 +0.28(+0.78%)
May 21, 2002 36.64 36.93 36.00 36.20 343,840 -0.39(-1.06%)
May 20, 2002 36.76 36.99 36.42 36.59 211,816 -0.25(-0.68%)
May 17, 2002 37.18 37.18 36.41 36.84 472,846 -0.01(-0.02%)
May 16, 2002 36.51 37.28 36.38 36.85 512,479 +0.33(+0.90%)
May 15, 2002 35.24 36.87 34.86 36.52 557,756 +1.43(+4.08%)
May 14, 2002 34.72 35.63 34.72 35.09 591,090 +0.52(+1.50%)
May 13, 2002 34.81 35.28 34.14 34.57 564,186 +0.02(+0.04%)
May 10, 2002 36.88 37.11 34.48 34.56 1,022,334 -2.37(-6.42%)
May 09, 2002 36.87 37.44 36.68 36.93 509,461 -0.28(-0.75%)
May 08, 2002 36.65 37.27 36.29 37.21 734,401 +0.79(+2.18%)
May 07, 2002 36.96 37.09 36.35 36.42 266,279 -0.63(-1.71%)
May 06, 2002 38.27 38.38 36.84 37.05 417,201 -1.49(-3.86%)
May 03, 2002 38.85 38.98 38.34 38.53 325,335 -0.59(-1.52%)
May 02, 2002 38.59 39.24 38.50 39.13 327,304 +0.44(+1.14%)
May 01, 2002 38.53 38.99 38.02 38.69 342,265 +0.03(+0.08%)
Apr 30, 2002 36.58 38.66 36.58 38.66 351,714 +1.95(+5.31%)
Apr 29, 2002 37.76 37.79 36.56 36.70 389,904 -0.68(-1.81%)
Apr 26, 2002 37.88 38.17 37.28 37.38 200,792 -0.78(-2.06%)
Apr 25, 2002 38.30 38.69 37.73 38.17 431,769 -0.75(-1.94%)
Apr 24, 2002 37.79 39.06 37.69 38.92 761,435 +1.12(+2.96%)
Apr 23, 2002 38.07 38.68 37.63 37.80 491,744 -0.30(-0.78%)
Apr 22, 2002 37.94 38.27 37.84 38.10 476,389 -0.09(-0.24%)
Apr 19, 2002 38.55 38.63 37.98 38.19 454,341 -0.26(-0.67%)
Apr 18, 2002 36.67 38.56 36.19 38.45 1,158,427 +2.14(+5.90%)
Apr 17, 2002 39.57 39.58 35.97 36.31 2,391,134 -3.15(-7.99%)
Apr 16, 2002 41.76 42.11 39.31 39.46 1,174,962 -2.54(-6.04%)
Apr 15, 2002 42.39 42.67 41.78 42.00 260,373 -0.31(-0.74%)
Apr 12, 2002 41.92 42.59 41.05 42.31 470,877 -0.66(-1.54%)
Apr 11, 2002 42.79 43.30 42.29 42.98 249,087 +0.43(+1.00%)
Apr 10, 2002 41.80 42.74 41.70 42.55 611,563 +0.57(+1.36%)
Apr 09, 2002 41.39 42.46 41.39 41.98 637,548 +0.30(+0.73%)
Apr 08, 2002 41.63 41.73 41.03 41.67 406,177 +0.12(+0.29%)
Apr 05, 2002 41.72 41.99 41.41 41.55 139,767 -0.03(-0.07%)
Apr 04, 2002 41.28 42.01 41.11 41.58 281,896 +0.08(+0.20%)
Apr 03, 2002 41.67 41.69 41.15 41.50 155,121 -0.16(-0.38%)
Apr 02, 2002 41.72 41.99 41.19 41.66 283,340 -0.08(-0.18%)
Apr 01, 2002 41.39 42.04 39.33 41.73 260,242 +0.44(+1.07%)
Mar 29, 2002 41.40 41.60 40.96 41.29 118,769 +0.00(+0.00%)
Mar 28, 2002 41.40 41.60 40.96 41.29 118,769 -0.12(-0.29%)
Mar 27, 2002 41.14 41.45 40.92 41.41 396,466 +0.44(+1.08%)
Mar 26, 2002 41.15 41.15 40.69 40.97 139,898 -0.14(-0.33%)
Mar 25, 2002 41.85 41.95 40.88 41.11 229,008 -0.70(-1.68%)
Mar 22, 2002 41.90 41.90 41.15 41.81 257,880 +0.22(+0.53%)
Mar 21, 2002 41.26 41.85 40.98 41.59 111,682 +0.05(+0.11%)
Mar 20, 2002 41.33 41.89 40.94 41.54 129,530 +0.04(+0.09%)
Mar 19, 2002 41.91 41.99 40.99 41.51 370,350 -0.40(-0.96%)
Mar 18, 2002 40.54 41.99 40.32 41.91 250,006 +1.30(+3.19%)
Mar 15, 2002 39.27 40.61 38.94 40.61 352,895 +0.22(+0.55%)
Mar 14, 2002 39.34 40.55 39.33 40.39 374,287 +0.66(+1.65%)
Mar 13, 2002 40.74 41.15 39.24 39.74 317,199 -1.07(-2.63%)
Mar 12, 2002 41.05 41.48 40.66 40.81 137,142 -0.20(-0.48%)
Mar 11, 2002 40.00 41.91 40.00 41.01 488,069 +0.89(+2.22%)
Mar 08, 2002 38.46 40.14 38.46 40.12 443,711 +1.78(+4.65%)
Mar 07, 2002 38.28 38.40 37.98 38.34 432,031 +0.08(+0.22%)
Mar 06, 2002 37.81 38.25 37.41 38.25 215,228 +0.78(+2.07%)
Mar 05, 2002 39.06 39.55 37.34 37.47 389,904 -2.13(-5.37%)
Mar 04, 2002 38.60 39.68 38.60 39.60 322,842 +1.21(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.