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 24, 2011 24.36 24.40 23.95 24.09 107,363 -0.08(-0.33%)
May 23, 2011 24.10 24.38 23.73 24.17 138,085 -0.42(-1.71%)
May 20, 2011 24.74 24.83 24.36 24.59 124,078 -0.33(-1.32%)
May 19, 2011 25.21 25.21 24.64 24.92 113,350 -0.05(-0.20%)
May 18, 2011 24.82 24.98 24.59 24.97 82,699 +0.32(+1.30%)
May 17, 2011 24.48 24.95 24.34 24.65 137,560 +0.07(+0.28%)
May 16, 2011 24.76 25.38 24.58 24.58 172,563 -0.07(-0.28%)
May 13, 2011 25.02 25.18 24.43 24.65 178,490 -0.24(-0.96%)
May 12, 2011 24.36 25.00 24.11 24.89 126,089 +0.43(+1.76%)
May 11, 2011 24.83 24.88 24.26 24.46 94,160 -0.47(-1.89%)
May 10, 2011 24.63 24.97 24.63 24.93 84,208 +0.41(+1.67%)
May 09, 2011 24.06 24.56 23.94 24.52 82,635 +0.53(+2.21%)
May 06, 2011 24.16 24.42 23.92 23.99 74,212 +0.14(+0.59%)
May 05, 2011 23.86 24.25 23.70 23.85 153,619 -0.16(-0.67%)
May 04, 2011 24.20 24.57 23.86 24.01 105,618 -0.34(-1.40%)
May 03, 2011 24.85 25.10 24.09 24.35 112,567 -0.49(-1.97%)
May 02, 2011 24.89 25.56 24.82 24.84 87,269 -0.48(-1.90%)
Apr 29, 2011 25.43 25.43 25.19 25.32 81,025 +0.02(+0.08%)
Apr 28, 2011 25.20 25.35 25.10 25.30 80,118 +0.09(+0.36%)
Apr 27, 2011 25.07 25.26 24.94 25.21 77,512 +0.18(+0.72%)
Apr 26, 2011 24.86 25.23 24.65 25.03 153,700 +0.30(+1.21%)
Apr 25, 2011 24.88 24.90 24.59 24.73 72,464 +0.00(+0.00%)
Apr 21, 2011 24.65 24.87 24.50 24.73 97,916 +0.13(+0.53%)
Apr 20, 2011 24.29 24.68 24.25 24.60 119,457 +0.55(+2.29%)
Apr 19, 2011 24.20 24.33 23.88 24.05 101,374 +0.01(+0.04%)
Apr 18, 2011 24.46 24.47 23.94 24.04 165,194 -0.68(-2.75%)
Apr 15, 2011 24.35 24.79 24.21 24.72 235,366 +0.23(+0.94%)
Apr 14, 2011 24.24 24.51 24.19 24.49 568,167 +0.09(+0.37%)
Apr 13, 2011 24.94 24.94 24.26 24.40 260,021 -0.28(-1.13%)
Apr 12, 2011 24.74 24.95 24.65 24.68 258,970 -0.25(-1.00%)
Apr 11, 2011 24.71 25.10 24.69 24.93 282,987 -0.07(-0.28%)
Apr 08, 2011 25.30 25.34 24.86 25.00 190,122 -0.33(-1.30%)
Apr 07, 2011 25.54 25.84 25.29 25.33 161,011 -0.24(-0.94%)
Apr 06, 2011 25.02 25.64 24.84 25.57 444,363 +0.18(+0.71%)
Apr 05, 2011 25.71 26.42 25.00 25.39 664,762 +0.16(+0.63%)
Apr 04, 2011 25.03 25.49 25.03 25.23 249,296 +0.51(+2.06%)
Apr 01, 2011 25.00 25.30 23.95 24.72 194,093 +0.00(+0.00%)
Mar 31, 2011 24.42 24.76 24.23 24.72 122,601 +0.33(+1.35%)
Mar 30, 2011 24.10 24.48 24.02 24.39 95,887 +0.49(+2.05%)
Mar 29, 2011 23.58 23.92 23.51 23.90 72,318 +0.37(+1.57%)
Mar 28, 2011 23.64 23.91 23.49 23.53 73,371 -0.03(-0.13%)
Mar 25, 2011 23.23 24.15 23.21 23.56 188,878 +0.44(+1.90%)
Mar 24, 2011 23.19 23.24 22.96 23.12 103,514 +0.08(+0.35%)
Mar 23, 2011 23.00 23.08 22.76 23.04 102,512 +0.04(+0.17%)
Mar 22, 2011 23.06 23.14 22.89 23.00 79,560 +0.03(+0.13%)
Mar 21, 2011 23.02 23.26 22.77 22.97 153,314 +0.38(+1.68%)
Mar 18, 2011 22.52 22.83 22.39 22.59 252,325 +0.35(+1.57%)
Mar 17, 2011 22.57 22.61 22.16 22.24 128,678 +0.16(+0.72%)
Mar 16, 2011 22.33 22.49 21.93 22.08 156,534 -0.22(-0.99%)
Mar 15, 2011 21.55 22.41 21.41 22.30 111,646 -0.10(-0.45%)
Mar 14, 2011 22.10 22.58 22.00 22.40 120,682 +0.07(+0.31%)
Mar 11, 2011 22.25 22.48 22.19 22.33 142,530 -0.01(-0.04%)
Mar 10, 2011 22.33 22.47 22.18 22.34 181,250 -0.30(-1.33%)
Mar 09, 2011 22.72 22.84 22.52 22.64 88,534 -0.05(-0.22%)
Mar 08, 2011 22.22 23.15 21.99 22.69 118,388 +0.51(+2.30%)
Mar 07, 2011 22.82 22.96 21.81 22.18 110,185 -0.52(-2.29%)
Mar 04, 2011 22.72 22.87 22.28 22.70 97,169 +0.04(+0.18%)
Mar 03, 2011 22.44 22.89 22.37 22.66 103,807 +0.52(+2.35%)
Mar 02, 2011 21.87 22.39 21.85 22.14 168,912 +0.26(+1.19%)
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.