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 28, 2010 20.40 20.73 19.86 20.45 220,303 +0.05(+0.23%)
May 27, 2010 20.28 20.50 19.82 20.40 343,356 +0.52(+2.64%)
May 26, 2010 19.73 19.97 19.52 19.87 622,944 +0.20(+0.99%)
May 25, 2010 19.46 19.95 19.46 19.68 441,807 -0.23(-1.18%)
May 24, 2010 20.26 20.37 19.91 19.91 270,756 -0.35(-1.74%)
May 21, 2010 19.75 20.32 19.50 20.27 338,401 +0.35(+1.77%)
May 20, 2010 20.17 20.63 19.90 19.91 400,297 -0.85(-4.10%)
May 19, 2010 20.70 20.96 20.61 20.77 394,901 -0.06(-0.30%)
May 18, 2010 21.49 21.67 20.72 20.83 318,520 -0.41(-1.95%)
May 17, 2010 20.94 21.55 20.79 21.24 313,194 +0.31(+1.49%)
May 14, 2010 20.79 21.06 20.63 20.93 239,013 -0.01(-0.04%)
May 13, 2010 20.76 21.16 20.66 20.94 415,338 +0.09(+0.41%)
May 12, 2010 20.89 21.02 20.65 20.85 237,348 +0.09(+0.41%)
May 11, 2010 20.78 21.06 20.31 20.77 268,218 +0.08(+0.38%)
May 10, 2010 20.27 20.70 20.14 20.69 289,384 +0.90(+4.54%)
May 07, 2010 20.33 20.34 19.30 19.79 336,390 -0.56(-2.73%)
May 06, 2010 20.63 21.11 19.55 20.34 392,471 -0.48(-2.33%)
May 05, 2010 20.81 21.02 20.59 20.83 393,968 -0.09(-0.45%)
May 04, 2010 21.11 21.23 20.52 20.92 325,704 -0.50(-2.34%)
May 03, 2010 21.13 21.46 20.74 21.42 270,043 +0.30(+1.44%)
Apr 30, 2010 21.93 22.09 21.12 21.12 262,079 -0.86(-3.91%)
Apr 29, 2010 21.66 22.32 21.56 21.98 264,418 +0.33(+1.52%)
Apr 28, 2010 21.89 21.89 21.29 21.65 502,406 -0.24(-1.09%)
Apr 27, 2010 21.92 22.46 21.85 21.89 619,168 -0.20(-0.88%)
Apr 26, 2010 22.26 22.36 22.01 22.08 276,057 -0.22(-0.98%)
Apr 23, 2010 22.47 22.53 22.05 22.30 180,522 -0.18(-0.80%)
Apr 22, 2010 21.90 22.54 21.74 22.48 234,257 +0.43(+1.94%)
Apr 21, 2010 22.19 22.36 21.93 22.05 409,179 -0.06(-0.28%)
Apr 20, 2010 21.69 22.11 21.48 22.11 422,745 +0.53(+2.46%)
Apr 19, 2010 21.29 21.67 21.09 21.58 326,188 +0.28(+1.32%)
Apr 16, 2010 21.72 21.85 21.04 21.30 320,852 -0.55(-2.53%)
Apr 15, 2010 21.64 21.90 21.64 21.86 384,823 +0.12(+0.57%)
Apr 14, 2010 21.54 21.75 21.37 21.73 206,121 +0.22(+1.01%)
Apr 13, 2010 21.30 21.59 21.09 21.51 138,798 +0.12(+0.58%)
Apr 12, 2010 21.45 21.61 21.30 21.39 226,352 -0.17(-0.80%)
Apr 09, 2010 21.32 21.57 21.22 21.56 236,513 +0.19(+0.91%)
Apr 08, 2010 20.98 21.40 20.85 21.37 308,928 +0.30(+1.44%)
Apr 07, 2010 21.03 21.26 20.93 21.06 527,676 -0.03(-0.15%)
Apr 06, 2010 20.70 21.34 20.51 21.09 855,635 +0.47(+2.27%)
Apr 05, 2010 21.04 21.05 20.38 20.62 623,104 -0.26(-1.23%)
Apr 01, 2010 21.86 20.88 20.88 20.88 1,129,948 -0.95(-4.36%)
Mar 31, 2010 22.11 22.50 21.83 21.83 280,754 -0.42(-1.89%)
Mar 30, 2010 22.34 22.68 22.12 22.25 255,156 -0.10(-0.45%)
Mar 29, 2010 22.55 22.73 22.20 22.36 242,975 -0.14(-0.62%)
Mar 26, 2010 23.26 23.37 22.36 22.50 382,829 -0.63(-2.73%)
Mar 25, 2010 23.21 23.81 22.82 23.13 349,288 +0.18(+0.78%)
Mar 24, 2010 23.21 23.21 22.89 22.95 197,365 -0.35(-1.51%)
Mar 23, 2010 22.69 23.36 22.69 23.30 168,475 +0.58(+2.54%)
Mar 22, 2010 22.71 23.13 22.50 22.72 238,643 -0.12(-0.55%)
Mar 19, 2010 23.24 23.60 22.80 22.85 388,388 -0.24(-1.05%)
Mar 18, 2010 23.35 23.47 21.39 23.09 304,511 -0.30(-1.27%)
Mar 17, 2010 23.37 23.88 23.00 23.39 237,077 +0.16(+0.67%)
Mar 16, 2010 23.40 23.46 22.68 23.23 237,911 -0.04(-0.17%)
Mar 15, 2010 22.94 23.42 22.39 23.27 463,484 +0.66(+2.90%)
Mar 12, 2010 23.09 23.09 22.47 22.61 303,598 -0.45(-1.96%)
Mar 11, 2010 22.83 23.12 22.83 23.07 153,317 +0.06(+0.27%)
Mar 10, 2010 23.00 23.01 22.76 23.00 270,851 +0.05(+0.24%)
Mar 09, 2010 22.72 23.09 22.72 22.95 268,906 +0.18(+0.79%)
Mar 08, 2010 23.99 23.99 22.76 22.77 686,403 -1.58(-6.47%)
Mar 05, 2010 23.81 24.41 23.60 24.34 159,780 +0.71(+3.00%)
Mar 04, 2010 23.60 23.78 23.36 23.63 160,242 +0.02(+0.10%)
Mar 03, 2010 23.43 23.78 23.24 23.61 139,705 +0.30(+1.27%)
Mar 02, 2010 23.42 23.53 22.96 23.32 311,348 -0.11(-0.47%)
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.