Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schulman A Inc (NQ: SHLM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 20.69 20.69 19.35 19.83 215,100 +0.55(+2.85%)
May 28, 2002 20.12 20.45 18.77 19.28 486,600 -0.73(-3.65%)
May 27, 2002 21.04 21.10 19.16 20.01 198,500 +0.00(+0.00%)
May 24, 2002 21.04 21.10 19.16 20.01 196,900 -1.03(-4.90%)
May 23, 2002 20.06 21.26 19.85 21.04 212,900 +1.00(+4.99%)
May 22, 2002 19.96 20.64 19.66 20.04 180,400 -0.14(-0.69%)
May 21, 2002 21.34 21.34 19.61 20.18 351,500 -0.94(-4.45%)
May 20, 2002 23.15 23.16 20.32 21.12 567,300 -1.61(-7.08%)
May 17, 2002 22.70 22.82 21.78 22.73 292,100 +0.28(+1.25%)
May 16, 2002 22.98 22.98 22.10 22.45 253,500 -0.40(-1.75%)
May 15, 2002 21.90 23.14 20.69 22.85 630,000 +0.40(+1.78%)
May 14, 2002 23.18 23.60 20.61 22.45 707,300 -1.35(-5.67%)
May 13, 2002 22.63 24.78 22.03 23.80 640,300 +1.27(+5.63%)
May 10, 2002 22.54 22.67 22.00 22.53 890,500 +0.26(+1.17%)
May 09, 2002 21.35 22.40 21.15 22.27 426,300 +0.70(+3.25%)
May 08, 2002 21.37 21.77 20.96 21.57 164,600 +0.06(+0.28%)
May 07, 2002 20.54 21.54 19.55 21.51 124,100 +0.90(+4.37%)
May 06, 2002 21.03 21.47 20.61 20.61 91,100 -0.41(-1.95%)
May 03, 2002 21.38 21.43 20.87 21.02 95,100 -0.40(-1.87%)
May 02, 2002 21.05 21.82 20.85 21.42 189,000 +0.42(+2.00%)
May 01, 2002 20.30 21.04 20.11 21.00 464,900 +0.70(+3.45%)
Apr 30, 2002 19.73 20.77 19.58 20.30 532,000 +0.73(+3.73%)
Apr 29, 2002 19.80 19.80 18.50 19.57 238,100 -0.13(-0.66%)
Apr 26, 2002 19.62 20.80 19.45 19.70 216,900 -0.48(-2.38%)
Apr 25, 2002 18.56 20.20 18.56 20.18 311,300 +1.55(+8.32%)
Apr 24, 2002 19.02 19.22 18.14 18.63 229,500 -0.41(-2.15%)
Apr 23, 2002 19.00 19.29 18.85 19.04 156,500 +0.02(+0.11%)
Apr 22, 2002 19.41 19.50 19.01 19.02 359,400 -0.48(-2.46%)
Apr 19, 2002 19.88 19.88 19.45 19.50 70,700 -0.04(-0.20%)
Apr 18, 2002 19.79 19.79 19.38 19.54 121,000 -0.10(-0.51%)
Apr 17, 2002 20.18 20.20 19.60 19.64 154,000 -0.48(-2.39%)
Apr 16, 2002 19.56 20.00 19.55 20.12 176,100 +0.63(+3.23%)
Apr 15, 2002 19.26 19.50 19.18 19.49 169,700 +0.03(+0.15%)
Apr 12, 2002 19.23 19.61 18.55 19.46 132,400 +0.27(+1.41%)
Apr 11, 2002 18.50 19.40 18.39 19.19 397,700 +0.69(+3.73%)
Apr 10, 2002 18.32 18.50 18.12 18.50 143,200 +0.18(+0.98%)
Apr 09, 2002 18.35 18.52 17.84 18.32 168,200 +0.21(+1.16%)
Apr 08, 2002 17.91 18.15 17.75 18.11 78,900 +0.15(+0.84%)
Apr 05, 2002 17.50 18.30 17.36 17.96 114,300 +0.21(+1.18%)
Apr 04, 2002 17.28 17.83 17.18 17.75 98,900 +0.49(+2.84%)
Apr 03, 2002 17.62 17.95 17.26 17.26 65,500 -0.73(-4.06%)
Apr 02, 2002 17.98 18.04 17.66 17.99 161,700 -0.01(-0.06%)
Apr 01, 2002 17.52 18.15 16.87 18.00 201,300 -0.29(-1.59%)
Mar 29, 2002 18.48 18.61 17.96 18.29 190,200 +0.00(+0.00%)
Mar 28, 2002 18.48 18.61 17.96 18.29 189,800 -0.30(-1.61%)
Mar 27, 2002 18.47 18.62 18.40 18.59 129,700 +0.14(+0.76%)
Mar 26, 2002 18.05 18.46 18.05 18.45 78,000 +0.25(+1.37%)
Mar 25, 2002 18.25 18.33 18.05 18.20 140,500 -0.05(-0.27%)
Mar 22, 2002 18.62 18.62 18.15 18.25 99,900 -0.36(-1.93%)
Mar 21, 2002 18.21 18.63 18.16 18.61 182,700 +0.26(+1.42%)
Mar 20, 2002 18.20 18.65 18.16 18.35 105,300 +0.09(+0.49%)
Mar 19, 2002 18.45 18.50 18.16 18.26 215,200 -0.42(-2.25%)
Mar 18, 2002 18.55 18.78 18.27 18.68 273,500 -0.02(-0.11%)
Mar 15, 2002 18.55 18.79 18.42 18.70 222,700 -0.13(-0.69%)
Mar 14, 2002 18.25 19.02 18.25 18.83 212,900 +0.60(+3.29%)
Mar 13, 2002 17.99 18.34 17.83 18.23 301,100 +0.23(+1.28%)
Mar 12, 2002 17.83 18.18 17.60 18.00 213,500 +0.24(+1.35%)
Mar 11, 2002 18.14 18.14 17.67 17.76 187,300 -0.37(-2.04%)
Mar 08, 2002 18.36 18.40 18.03 18.13 395,500 +0.13(+0.72%)
Mar 07, 2002 17.91 18.35 17.90 18.00 280,600 -0.30(-1.64%)
Mar 06, 2002 18.05 18.33 17.85 18.30 269,300 +0.19(+1.05%)
Mar 05, 2002 17.83 18.48 17.36 18.11 194,500 +0.02(+0.11%)
Mar 04, 2002 18.06 18.34 17.89 18.09 144,100 -0.29(-1.58%)
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.