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, 2014 35.26 35.44 34.71 35.21 102,761 +0.06(+0.17%)
May 29, 2014 35.08 35.30 34.64 35.15 88,242 +0.12(+0.34%)
May 28, 2014 34.64 35.18 34.60 35.03 172,282 +0.20(+0.57%)
May 27, 2014 34.24 34.88 34.24 34.83 176,971 +0.59(+1.72%)
May 23, 2014 33.88 34.24 34.24 34.24 65,700 +0.46(+1.35%)
May 22, 2014 33.44 33.98 33.08 33.78 39,326 +0.34(+1.03%)
May 21, 2014 33.48 33.81 33.03 33.44 86,316 +0.02(+0.06%)
May 20, 2014 33.79 34.10 33.09 33.42 197,622 -0.56(-1.65%)
May 19, 2014 33.74 34.05 33.30 33.98 121,012 +0.08(+0.24%)
May 16, 2014 33.96 33.96 33.34 33.90 112,044 -0.11(-0.32%)
May 15, 2014 34.62 34.64 33.43 34.01 123,420 -0.86(-2.47%)
May 14, 2014 35.36 35.39 34.80 34.87 121,914 -0.51(-1.44%)
May 13, 2014 36.05 36.25 35.28 35.38 108,341 -0.88(-2.43%)
May 12, 2014 35.68 36.44 35.14 36.26 118,274 +0.64(+1.80%)
May 09, 2014 35.07 35.66 34.84 35.62 76,315 +0.31(+0.88%)
May 08, 2014 36.18 36.28 35.15 35.31 95,937 -0.88(-2.43%)
May 07, 2014 35.93 36.23 35.36 36.19 133,143 +0.33(+0.92%)
May 06, 2014 36.40 36.74 35.52 35.86 116,813 -0.61(-1.67%)
May 05, 2014 36.17 36.72 35.88 36.47 148,903 -0.10(-0.27%)
May 02, 2014 35.85 36.65 35.69 36.57 157,028 +0.91(+2.55%)
May 01, 2014 35.93 35.93 35.08 35.66 161,860 -0.26(-0.72%)
Apr 30, 2014 35.19 35.97 34.85 35.92 165,523 +0.55(+1.55%)
Apr 29, 2014 35.58 35.68 35.10 35.37 112,211 -0.03(-0.08%)
Apr 28, 2014 36.24 36.28 34.71 35.40 146,859 -0.30(-0.84%)
Apr 25, 2014 36.00 36.24 35.43 35.70 107,241 -0.55(-1.52%)
Apr 24, 2014 36.44 36.56 36.02 36.25 116,395 -0.15(-0.41%)
Apr 23, 2014 36.72 36.76 36.38 36.40 159,766 -0.34(-0.93%)
Apr 22, 2014 36.24 36.90 36.12 36.74 110,715 +0.44(+1.21%)
Apr 21, 2014 36.10 36.35 35.77 36.30 109,167 +0.44(+1.23%)
Apr 17, 2014 35.48 35.86 35.86 35.86 88,900 +0.17(+0.48%)
Apr 16, 2014 35.07 37.15 34.94 35.69 94,293 +1.02(+2.94%)
Apr 15, 2014 35.32 35.65 34.11 34.67 198,557 -0.83(-2.34%)
Apr 14, 2014 36.29 36.29 34.94 35.50 172,768 -0.53(-1.47%)
Apr 11, 2014 36.09 36.67 36.03 36.03 156,135 -0.39(-1.07%)
Apr 10, 2014 36.59 36.84 36.09 36.42 157,382 -0.32(-0.87%)
Apr 09, 2014 36.56 36.93 35.96 36.74 154,024 +0.29(+0.80%)
Apr 08, 2014 38.16 38.20 35.87 36.45 408,458 +0.13(+0.36%)
Apr 07, 2014 36.21 36.40 35.46 36.32 177,138 +0.09(+0.25%)
Apr 04, 2014 37.37 37.38 36.05 36.23 99,250 -1.03(-2.76%)
Apr 03, 2014 37.11 37.30 36.83 37.26 101,658 +0.24(+0.65%)
Apr 02, 2014 36.99 37.13 36.47 37.02 83,335 +0.22(+0.60%)
Apr 01, 2014 36.41 36.99 35.41 36.80 189,348 +0.54(+1.49%)
Mar 31, 2014 35.43 36.43 35.38 36.26 113,745 +0.95(+2.69%)
Mar 28, 2014 35.24 35.80 35.14 35.31 85,947 +0.00(+0.00%)
Mar 27, 2014 35.43 35.65 35.01 35.31 100,073 +0.01(+0.03%)
Mar 26, 2014 36.28 36.28 35.28 35.30 106,414 -0.90(-2.49%)
Mar 25, 2014 36.08 36.37 36.05 36.20 115,688 +0.12(+0.33%)
Mar 24, 2014 35.73 36.17 35.61 36.08 129,835 +0.35(+0.98%)
Mar 21, 2014 35.50 35.99 35.10 35.73 149,493 +0.26(+0.73%)
Mar 20, 2014 34.68 35.48 33.51 35.47 127,147 +0.64(+1.84%)
Mar 19, 2014 35.05 35.27 34.64 34.83 94,362 -0.15(-0.43%)
Mar 18, 2014 34.19 35.10 34.13 34.98 142,950 +0.80(+2.34%)
Mar 17, 2014 34.20 34.41 34.00 34.18 90,042 +0.08(+0.23%)
Mar 14, 2014 33.75 34.40 33.75 34.10 96,766 +0.15(+0.44%)
Mar 13, 2014 34.39 34.43 33.67 33.95 94,465 -0.36(-1.05%)
Mar 12, 2014 34.37 34.39 34.12 34.31 71,218 -0.20(-0.58%)
Mar 11, 2014 34.50 34.66 34.30 34.51 97,761 +0.01(+0.03%)
Mar 10, 2014 35.45 35.91 34.26 34.50 127,622 -1.00(-2.82%)
Mar 07, 2014 35.07 35.50 34.11 35.50 100,469 +0.71(+2.04%)
Mar 06, 2014 34.95 35.26 34.60 34.79 95,436 +0.07(+0.20%)
Mar 05, 2014 34.58 34.88 34.23 34.72 59,443 +0.01(+0.03%)
Mar 04, 2014 34.46 35.36 34.46 34.71 208,295 +0.71(+2.09%)
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.