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 30, 2003 16.84 17.19 16.80 17.13 130,900 +0.25(+1.48%)
May 29, 2003 16.63 16.95 16.63 16.88 216,600 +0.28(+1.69%)
May 28, 2003 16.39 16.79 16.27 16.60 166,500 +0.24(+1.47%)
May 27, 2003 15.87 16.47 15.71 16.36 101,200 +0.53(+3.35%)
May 23, 2003 15.60 15.94 15.43 15.83 69,300 +0.35(+2.26%)
May 22, 2003 15.40 15.56 15.40 15.48 134,000 +0.07(+0.45%)
May 21, 2003 15.40 15.60 15.16 15.41 158,900 -0.06(-0.39%)
May 20, 2003 15.40 15.72 15.36 15.47 110,400 +0.09(+0.59%)
May 19, 2003 15.80 15.80 15.20 15.38 159,700 -0.15(-0.97%)
May 16, 2003 16.23 16.50 15.34 15.53 169,700 -0.89(-5.42%)
May 15, 2003 16.06 16.50 16.06 16.42 129,100 +0.22(+1.36%)
May 14, 2003 16.01 16.40 16.01 16.20 75,100 +0.07(+0.43%)
May 13, 2003 16.00 16.50 15.91 16.13 214,300 -0.01(-0.06%)
May 12, 2003 15.90 16.43 15.64 16.14 336,500 +0.25(+1.57%)
May 09, 2003 15.69 16.18 15.42 15.89 208,200 +0.43(+2.78%)
May 08, 2003 16.05 16.05 15.46 15.46 119,600 -0.51(-3.19%)
May 07, 2003 16.02 16.20 15.80 15.97 67,100 -0.27(-1.66%)
May 06, 2003 16.45 16.45 15.90 16.24 174,000 +0.04(+0.25%)
May 05, 2003 16.45 16.70 16.00 16.20 101,000 -0.31(-1.88%)
May 02, 2003 16.20 16.73 16.01 16.51 62,200 +0.40(+2.48%)
May 01, 2003 16.36 16.36 15.95 16.11 80,300 -0.26(-1.59%)
Apr 30, 2003 16.05 16.37 15.62 16.37 203,700 +0.53(+3.35%)
Apr 29, 2003 16.05 16.12 15.84 15.84 129,700 -0.16(-1.00%)
Apr 28, 2003 16.00 16.16 15.82 16.00 304,900 +0.01(+0.06%)
Apr 25, 2003 16.28 16.28 15.85 15.99 72,000 -0.34(-2.08%)
Apr 24, 2003 16.10 16.45 15.71 16.33 310,900 -0.01(-0.06%)
Apr 23, 2003 16.34 16.46 15.95 16.34 187,000 +0.02(+0.12%)
Apr 22, 2003 16.05 16.40 15.94 16.32 245,700 +0.28(+1.75%)
Apr 21, 2003 15.95 16.10 15.90 16.04 192,700 +0.02(+0.12%)
Apr 17, 2003 16.05 16.05 15.87 16.02 178,600 +0.17(+1.07%)
Apr 16, 2003 16.11 16.15 15.79 15.85 223,300 -0.20(-1.25%)
Apr 15, 2003 15.50 16.15 15.20 16.05 433,200 +0.55(+3.56%)
Apr 14, 2003 15.12 15.60 14.80 15.50 254,600 +0.70(+4.72%)
Apr 11, 2003 14.43 14.95 14.36 14.80 158,900 +0.35(+2.42%)
Apr 10, 2003 14.33 14.57 13.90 14.45 279,800 +0.12(+0.84%)
Apr 09, 2003 14.80 14.87 14.31 14.33 197,200 -0.50(-3.37%)
Apr 08, 2003 15.31 15.31 14.72 14.83 201,300 -0.43(-2.82%)
Apr 07, 2003 15.45 15.69 15.25 15.26 201,700 +0.16(+1.06%)
Apr 04, 2003 15.19 15.50 15.05 15.10 229,200 -0.05(-0.33%)
Apr 03, 2003 15.25 15.38 14.93 15.15 124,400 +0.04(+0.26%)
Apr 02, 2003 15.15 15.29 14.91 15.11 157,200 +0.19(+1.27%)
Apr 01, 2003 14.75 15.10 14.46 14.92 257,400 +0.39(+2.68%)
Mar 31, 2003 14.55 14.75 14.30 14.53 183,205 -0.12(-0.82%)
Mar 28, 2003 14.50 14.76 14.50 14.65 158,649 -0.05(-0.35%)
Mar 27, 2003 14.90 14.95 14.55 14.70 261,267 -0.05(-0.33%)
Mar 26, 2003 15.22 15.22 14.65 14.75 393,979 -0.17(-1.13%)
Mar 25, 2003 15.17 15.17 14.76 14.92 147,008 +0.10(+0.67%)
Mar 24, 2003 15.20 15.20 14.10 14.82 11,410,000 -0.43(-2.82%)
Mar 21, 2003 15.65 15.73 15.00 15.25 190,380 +0.35(+2.35%)
Mar 20, 2003 14.70 15.26 14.70 14.90 174,400 +0.06(+0.40%)
Mar 19, 2003 14.66 14.99 14.60 14.84 294,705 -0.01(-0.07%)
Mar 18, 2003 14.70 15.00 14.45 14.85 210,951 +0.25(+1.71%)
Mar 17, 2003 13.70 15.52 13.66 14.60 176,650 +0.77(+5.57%)
Mar 14, 2003 14.04 14.20 13.77 13.83 137,014 -0.28(-1.98%)
Mar 13, 2003 13.38 14.23 13.25 14.11 308,400 +0.95(+7.22%)
Mar 12, 2003 13.06 13.60 13.06 13.16 182,642 -0.12(-0.90%)
Mar 11, 2003 13.15 13.53 13.01 13.28 245,400 +0.22(+1.68%)
Mar 10, 2003 13.56 13.71 13.03 13.06 231,400 -0.32(-2.39%)
Mar 07, 2003 13.60 13.60 12.91 13.38 419,500 -0.07(-0.52%)
Mar 06, 2003 13.95 14.22 13.42 13.45 246,200 -0.70(-4.94%)
Mar 05, 2003 14.00 14.23 13.77 14.15 159,900 +0.16(+1.14%)
Mar 04, 2003 14.45 14.73 13.80 13.99 248,000 -0.60(-4.11%)
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.