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 28, 2004 20.14 20.30 19.95 19.97 111,800 -0.29(-1.43%)
May 27, 2004 20.03 20.33 20.03 20.26 135,400 +0.12(+0.60%)
May 26, 2004 20.20 20.43 20.02 20.14 101,600 -0.29(-1.42%)
May 25, 2004 20.03 20.44 19.79 20.43 144,500 +0.36(+1.79%)
May 24, 2004 20.10 20.10 19.91 20.07 96,700 +0.13(+0.65%)
May 21, 2004 20.05 20.13 19.90 19.94 81,100 -0.10(-0.50%)
May 20, 2004 20.00 20.22 19.93 20.04 131,200 -0.01(-0.05%)
May 19, 2004 20.05 20.15 19.92 20.05 106,400 +0.13(+0.65%)
May 18, 2004 19.56 20.02 19.52 19.92 199,800 +0.37(+1.89%)
May 17, 2004 19.50 19.78 18.90 19.55 93,900 +0.00(+0.00%)
May 14, 2004 19.74 20.05 19.48 19.55 119,000 -0.19(-0.96%)
May 13, 2004 20.05 20.08 19.70 19.74 51,500 -0.27(-1.35%)
May 12, 2004 19.72 20.10 19.50 20.01 77,400 +0.13(+0.65%)
May 11, 2004 19.65 20.14 19.33 19.88 119,900 +0.46(+2.37%)
May 10, 2004 19.83 19.99 19.42 19.42 107,100 -0.58(-2.90%)
May 07, 2004 20.05 20.37 19.95 20.00 216,000 -0.40(-1.96%)
May 06, 2004 20.40 20.40 20.09 20.40 130,700 +0.15(+0.74%)
May 05, 2004 20.36 20.95 20.24 20.25 310,700 -0.28(-1.36%)
May 04, 2004 19.90 20.81 19.90 20.53 313,900 +0.34(+1.68%)
May 03, 2004 20.02 20.25 19.95 20.19 138,600 +0.14(+0.70%)
Apr 30, 2004 19.94 20.25 19.91 20.05 105,700 +0.14(+0.70%)
Apr 29, 2004 19.97 20.12 19.74 19.91 155,600 -0.04(-0.20%)
Apr 28, 2004 20.02 20.22 19.75 19.95 118,700 -0.11(-0.55%)
Apr 27, 2004 19.95 20.06 19.90 20.06 137,100 +0.16(+0.80%)
Apr 26, 2004 19.90 20.22 19.84 19.90 176,500 -0.14(-0.70%)
Apr 23, 2004 19.95 20.05 19.85 20.04 96,600 +0.19(+0.96%)
Apr 22, 2004 19.29 19.87 19.20 19.85 56,800 +0.37(+1.90%)
Apr 21, 2004 19.14 19.53 18.98 19.48 57,900 +0.22(+1.14%)
Apr 20, 2004 19.45 19.60 19.25 19.26 154,100 -0.11(-0.57%)
Apr 19, 2004 19.39 19.44 18.95 19.37 147,400 +0.08(+0.41%)
Apr 16, 2004 19.12 19.45 19.04 19.29 191,100 +0.25(+1.31%)
Apr 15, 2004 18.90 19.13 18.90 19.04 122,800 +0.13(+0.69%)
Apr 14, 2004 19.30 19.37 18.65 18.91 195,000 -0.59(-3.03%)
Apr 13, 2004 20.25 20.25 19.48 19.50 144,500 -0.45(-2.26%)
Apr 12, 2004 20.10 20.30 19.95 19.95 105,700 +0.00(+0.00%)
Apr 08, 2004 19.62 20.10 18.77 19.95 206,900 +0.60(+3.10%)
Apr 07, 2004 19.44 19.66 19.20 19.35 178,600 -0.20(-1.02%)
Apr 06, 2004 19.84 19.84 19.39 19.55 155,800 -0.40(-2.01%)
Apr 05, 2004 19.80 20.01 19.56 19.95 104,900 +0.19(+0.96%)
Apr 02, 2004 19.73 19.81 19.51 19.76 113,300 +0.20(+1.02%)
Apr 01, 2004 19.46 19.80 19.15 19.56 154,900 -0.09(-0.46%)
Mar 31, 2004 19.41 19.68 19.03 19.65 84,900 +0.23(+1.18%)
Mar 30, 2004 19.25 19.74 19.10 19.42 110,700 -0.04(-0.21%)
Mar 29, 2004 18.00 19.46 18.00 19.46 201,000 +1.41(+7.81%)
Mar 26, 2004 18.10 18.13 17.86 18.05 79,300 -0.08(-0.44%)
Mar 25, 2004 17.71 18.23 17.54 18.13 129,400 +0.56(+3.19%)
Mar 24, 2004 17.65 17.91 17.46 17.57 74,000 -0.16(-0.90%)
Mar 23, 2004 17.50 18.00 17.29 17.73 68,700 +0.39(+2.25%)
Mar 22, 2004 17.60 17.65 17.19 17.34 89,100 -0.35(-1.98%)
Mar 19, 2004 18.10 18.10 17.69 17.69 70,400 -0.26(-1.45%)
Mar 18, 2004 18.01 18.19 17.95 17.95 85,100 -0.16(-0.88%)
Mar 17, 2004 18.01 18.34 17.98 18.11 178,600 +0.05(+0.28%)
Mar 16, 2004 18.15 18.45 18.00 18.06 96,600 +0.05(+0.28%)
Mar 15, 2004 18.60 18.81 18.00 18.01 177,900 -0.80(-4.25%)
Mar 12, 2004 17.92 18.92 17.82 18.81 122,900 +0.96(+5.38%)
Mar 11, 2004 17.69 18.05 17.61 17.85 167,500 +0.12(+0.68%)
Mar 10, 2004 17.97 18.15 17.73 17.73 82,300 -0.27(-1.50%)
Mar 09, 2004 17.88 18.04 17.71 18.00 95,400 +0.10(+0.56%)
Mar 08, 2004 18.20 18.35 17.73 17.90 227,900 -0.04(-0.22%)
Mar 05, 2004 18.41 18.64 17.94 17.94 152,500 -0.38(-2.07%)
Mar 04, 2004 18.57 18.58 18.25 18.32 113,800 -0.17(-0.92%)
Mar 03, 2004 18.74 18.84 17.94 18.49 127,600 -0.28(-1.51%)
Mar 02, 2004 19.09 19.18 18.75 18.77 83,900 -0.18(-0.93%)
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.