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, 2013 28.99 29.15 28.86 28.90 135,168 -0.11(-0.38%)
May 30, 2013 29.17 29.31 28.82 29.01 113,419 -0.12(-0.41%)
May 29, 2013 29.05 29.47 28.94 29.13 165,710 -0.08(-0.27%)
May 28, 2013 29.12 29.92 28.90 29.21 104,008 +0.41(+1.42%)
May 24, 2013 28.68 28.91 28.48 28.80 0 +0.12(+0.42%)
May 23, 2013 28.86 29.00 28.52 28.68 0 -0.36(-1.24%)
May 22, 2013 29.50 29.95 28.98 29.04 0 -0.49(-1.66%)
May 21, 2013 29.55 29.74 29.37 29.53 0 +0.03(+0.10%)
May 20, 2013 29.42 29.80 29.29 29.50 0 +0.08(+0.27%)
May 17, 2013 29.48 29.73 29.18 29.42 0 +0.22(+0.75%)
May 16, 2013 29.40 29.48 28.90 29.20 136,807 -0.10(-0.34%)
May 15, 2013 28.77 29.32 28.69 29.30 0 +1.49(+5.36%)
May 13, 2013 28.41 28.41 27.65 27.81 0 -0.53(-1.87%)
May 10, 2013 27.83 28.48 27.82 28.34 0 +0.61(+2.20%)
May 09, 2013 28.02 28.10 27.72 27.73 0 -0.41(-1.46%)
May 08, 2013 28.15 28.27 27.87 28.14 0 +0.03(+0.11%)
May 07, 2013 27.28 28.12 27.27 28.11 0 +0.84(+3.08%)
May 06, 2013 27.64 27.74 27.03 27.27 0 -0.24(-0.87%)
May 03, 2013 27.32 27.83 26.91 27.51 0 +0.60(+2.23%)
May 02, 2013 26.26 26.99 26.17 26.91 0 +0.89(+3.42%)
May 01, 2013 26.81 27.00 25.97 26.02 331,020 +0.05(+0.19%)
Apr 30, 2013 25.79 26.20 25.39 25.97 0 +0.34(+1.33%)
Apr 29, 2013 25.49 25.84 25.32 25.63 113,056 +0.37(+1.46%)
Apr 26, 2013 25.77 25.86 25.17 25.26 177,894 -0.60(-2.32%)
Apr 25, 2013 26.37 26.64 25.82 25.86 116,910 -0.53(-2.01%)
Apr 24, 2013 26.16 26.40 26.01 26.39 139,625 +0.17(+0.65%)
Apr 23, 2013 25.73 26.24 25.69 26.22 199,721 +0.73(+2.86%)
Apr 22, 2013 25.47 25.57 24.74 25.49 230,813 -0.12(-0.47%)
Apr 19, 2013 24.78 25.78 24.74 25.61 215,803 +0.79(+3.18%)
Apr 18, 2013 24.86 25.05 24.61 24.82 289,585 -0.05(-0.20%)
Apr 17, 2013 25.11 25.26 24.86 24.87 230,887 -0.53(-2.09%)
Apr 16, 2013 25.40 25.76 25.20 25.40 219,814 +0.18(+0.71%)
Apr 15, 2013 25.70 25.86 25.04 25.22 437,048 -0.68(-2.63%)
Apr 12, 2013 25.60 25.91 25.52 25.90 228,801 +0.22(+0.86%)
Apr 11, 2013 26.08 26.32 25.54 25.68 228,775 -0.50(-1.89%)
Apr 10, 2013 25.51 26.34 25.51 26.18 383,087 +0.25(+0.94%)
Apr 09, 2013 28.01 28.33 25.63 25.93 1,144,140 -3.82(-12.84%)
Apr 08, 2013 30.09 30.09 29.35 29.75 143,807 -0.34(-1.13%)
Apr 05, 2013 29.94 30.39 29.67 30.09 121,194 -0.54(-1.76%)
Apr 04, 2013 30.24 30.70 30.00 30.63 105,939 +0.38(+1.26%)
Apr 03, 2013 30.58 30.59 30.14 30.25 174,895 -0.20(-0.66%)
Apr 02, 2013 31.19 31.19 30.37 30.45 81,603 -0.54(-1.74%)
Apr 01, 2013 31.50 31.60 30.74 30.99 113,343 -0.57(-1.81%)
Mar 28, 2013 31.79 31.79 31.33 31.56 107,365 -0.24(-0.75%)
Mar 27, 2013 31.87 32.24 31.72 31.80 132,387 -0.48(-1.49%)
Mar 26, 2013 32.38 32.38 31.95 32.28 82,229 -0.02(-0.06%)
Mar 25, 2013 32.35 32.54 31.80 32.30 77,443 +0.00(+0.00%)
Mar 22, 2013 32.22 32.36 31.91 32.30 220,319 +0.22(+0.69%)
Mar 21, 2013 32.41 32.41 31.74 32.08 129,099 -0.34(-1.05%)
Mar 20, 2013 32.14 32.47 32.03 32.42 60,541 +0.41(+1.28%)
Mar 19, 2013 31.99 32.25 31.50 32.01 192,310 +0.15(+0.47%)
Mar 18, 2013 31.43 32.03 31.03 31.86 190,220 -0.14(-0.44%)
Mar 15, 2013 32.77 32.83 31.92 32.00 420,380 -0.72(-2.20%)
Mar 14, 2013 32.57 32.90 32.46 32.72 67,447 +0.17(+0.52%)
Mar 13, 2013 31.98 32.75 31.90 32.55 93,211 +0.51(+1.59%)
Mar 12, 2013 31.74 32.18 31.50 32.04 89,254 +0.19(+0.60%)
Mar 11, 2013 31.76 31.86 31.64 31.85 52,689 -0.13(-0.41%)
Mar 08, 2013 31.96 32.22 31.69 31.98 55,767 +0.25(+0.79%)
Mar 07, 2013 31.73 31.80 31.57 31.73 78,278 -0.09(-0.28%)
Mar 06, 2013 31.24 31.97 31.23 31.82 123,761 +0.31(+0.98%)
Mar 05, 2013 31.33 31.86 31.33 31.51 87,517 +0.32(+1.03%)
Mar 04, 2013 31.11 31.96 30.67 31.19 126,870 +0.07(+0.22%)
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.