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, 2007 24.20 24.50 24.15 24.19 267,610 +0.02(+0.08%)
May 30, 2007 24.01 24.25 23.94 24.17 138,615 -0.09(-0.37%)
May 29, 2007 24.26 24.27 23.99 24.26 104,079 +0.10(+0.41%)
May 25, 2007 24.26 24.40 24.00 24.16 115,962 +0.07(+0.29%)
May 24, 2007 24.06 24.50 24.06 24.09 196,586 +0.00(+0.00%)
May 23, 2007 24.18 24.38 23.93 24.09 209,620 -0.12(-0.50%)
May 22, 2007 23.51 24.25 23.47 24.21 239,312 +0.74(+3.15%)
May 21, 2007 23.02 23.54 23.02 23.47 99,038 +0.36(+1.56%)
May 18, 2007 23.26 23.26 22.77 23.11 87,933 -0.04(-0.17%)
May 17, 2007 22.90 23.26 22.80 23.15 126,401 +0.15(+0.65%)
May 16, 2007 23.06 23.17 22.58 23.00 127,676 -0.06(-0.26%)
May 15, 2007 23.13 23.60 22.90 23.06 148,167 -0.14(-0.60%)
May 14, 2007 23.61 23.61 22.99 23.20 161,163 -0.34(-1.44%)
May 11, 2007 23.45 23.74 23.25 23.54 157,685 +0.38(+1.64%)
May 10, 2007 23.59 23.61 23.03 23.16 138,307 -0.64(-2.69%)
May 09, 2007 23.94 24.01 23.48 23.80 99,188 -0.22(-0.92%)
May 08, 2007 23.81 24.02 23.52 24.02 122,031 +0.13(+0.54%)
May 07, 2007 24.04 24.17 23.71 23.89 117,408 -0.22(-0.91%)
May 04, 2007 23.87 24.17 23.84 24.11 124,090 +0.10(+0.42%)
May 03, 2007 24.02 24.24 23.90 24.01 220,715 +0.28(+1.18%)
May 02, 2007 23.27 23.89 23.22 23.73 146,650 +0.53(+2.28%)
May 01, 2007 22.94 23.20 22.70 23.20 208,109 +0.04(+0.17%)
Apr 30, 2007 24.11 24.18 23.15 23.16 243,373 -0.83(-3.46%)
Apr 27, 2007 24.09 24.21 23.87 23.99 156,287 +0.01(+0.04%)
Apr 26, 2007 23.78 24.01 23.56 23.98 198,466 +0.24(+1.01%)
Apr 25, 2007 23.25 23.85 23.25 23.74 158,808 +0.59(+2.55%)
Apr 24, 2007 23.28 23.40 23.13 23.15 136,008 -0.11(-0.47%)
Apr 23, 2007 23.28 23.56 23.23 23.26 159,034 -0.11(-0.47%)
Apr 20, 2007 23.58 23.58 23.22 23.37 187,581 +0.17(+0.73%)
Apr 19, 2007 22.63 23.25 22.63 23.20 236,262 +0.45(+1.98%)
Apr 18, 2007 22.94 23.00 22.69 22.75 145,658 -0.25(-1.09%)
Apr 17, 2007 22.96 23.00 22.61 23.00 127,595 -0.05(-0.22%)
Apr 16, 2007 22.38 23.19 22.38 23.05 265,553 +0.98(+4.44%)
Apr 13, 2007 22.11 22.18 21.97 22.07 161,972 +0.05(+0.23%)
Apr 12, 2007 22.03 22.21 22.00 22.02 217,329 -0.04(-0.18%)
Apr 11, 2007 22.12 22.15 21.71 22.06 260,827 -0.01(-0.05%)
Apr 10, 2007 22.10 22.28 22.00 22.07 142,362 +0.05(+0.23%)
Apr 09, 2007 22.00 22.16 21.22 22.02 407,479 -0.15(-0.68%)
Apr 05, 2007 22.34 22.99 21.93 22.17 547,169 -0.73(-3.19%)
Apr 04, 2007 23.80 23.80 22.87 22.90 369,665 -0.89(-3.74%)
Apr 03, 2007 24.07 24.10 23.77 23.79 177,616 -0.28(-1.16%)
Apr 02, 2007 23.72 24.60 23.72 24.07 204,010 +0.51(+2.16%)
Mar 30, 2007 23.22 23.70 23.14 23.56 252,504 +0.33(+1.42%)
Mar 29, 2007 23.42 23.48 22.99 23.23 124,273 +0.05(+0.22%)
Mar 28, 2007 22.58 23.32 22.58 23.18 393,732 +0.64(+2.84%)
Mar 27, 2007 22.73 22.73 22.38 22.54 178,138 -0.20(-0.88%)
Mar 26, 2007 22.62 23.05 22.46 22.74 372,032 +0.24(+1.07%)
Mar 23, 2007 20.96 22.68 20.55 22.50 936,523 +0.47(+2.13%)
Mar 22, 2007 22.05 22.21 21.88 22.03 162,725 -0.03(-0.14%)
Mar 21, 2007 21.44 22.07 21.32 22.06 69,301 +0.69(+3.23%)
Mar 20, 2007 21.25 21.50 21.10 21.37 106,667 +0.15(+0.71%)
Mar 19, 2007 20.89 21.40 20.89 21.22 76,646 +0.42(+2.02%)
Mar 16, 2007 21.11 21.29 20.78 20.80 215,749 -0.32(-1.52%)
Mar 15, 2007 20.88 21.12 20.82 21.12 93,122 +0.29(+1.39%)
Mar 14, 2007 21.00 21.20 20.66 20.83 169,399 +0.08(+0.39%)
Mar 13, 2007 21.04 21.10 20.65 20.75 182,512 -0.29(-1.38%)
Mar 12, 2007 20.79 21.06 20.66 21.04 69,562 +0.18(+0.86%)
Mar 09, 2007 20.67 20.90 20.56 20.86 62,470 +0.32(+1.56%)
Mar 08, 2007 20.81 21.11 20.39 20.54 122,928 -0.03(-0.15%)
Mar 07, 2007 21.00 21.20 20.55 20.57 105,378 -0.40(-1.91%)
Mar 06, 2007 20.59 21.07 20.59 20.97 131,565 +0.66(+3.25%)
Mar 05, 2007 20.47 21.00 20.30 20.31 127,992 -0.35(-1.69%)
Mar 02, 2007 21.10 21.79 20.61 20.66 222,010 -0.37(-1.76%)
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.