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, 2012 21.75 21.75 21.13 21.37 361,727 -0.31(-1.43%)
May 30, 2012 22.07 22.12 21.61 21.68 407,444 -0.62(-2.78%)
May 29, 2012 22.10 22.31 21.89 22.30 169,837 +0.51(+2.34%)
May 25, 2012 21.74 21.89 21.43 21.79 153,905 +0.13(+0.60%)
May 24, 2012 21.26 21.70 20.86 21.66 221,196 +0.18(+0.84%)
May 23, 2012 21.01 21.50 20.63 21.48 175,674 +0.23(+1.08%)
May 22, 2012 22.15 22.24 21.03 21.25 146,499 -0.91(-4.11%)
May 21, 2012 21.43 22.21 21.33 22.16 96,100 +0.87(+4.09%)
May 18, 2012 21.67 21.86 21.19 21.29 117,039 -0.44(-2.02%)
May 17, 2012 22.45 22.61 21.73 21.73 105,428 -0.77(-3.42%)
May 16, 2012 22.75 22.88 22.42 22.50 115,780 -0.09(-0.40%)
May 15, 2012 22.52 22.83 22.45 22.59 165,414 +0.04(+0.18%)
May 14, 2012 22.47 22.69 22.41 22.55 164,498 -0.22(-0.97%)
May 11, 2012 22.78 23.07 22.43 22.77 241,629 -0.32(-1.39%)
May 10, 2012 23.25 23.33 22.91 23.09 112,315 +0.02(+0.09%)
May 09, 2012 23.13 23.32 22.89 23.07 177,613 -0.42(-1.79%)
May 08, 2012 23.31 23.57 23.06 23.49 123,670 -0.05(-0.21%)
May 07, 2012 23.39 23.63 23.30 23.54 80,583 +0.00(+0.00%)
May 04, 2012 24.09 24.09 23.47 23.54 124,483 -0.74(-3.05%)
May 03, 2012 24.49 24.52 24.02 24.28 113,720 -0.17(-0.70%)
May 02, 2012 23.98 24.66 23.79 24.45 146,529 +0.30(+1.24%)
May 01, 2012 24.60 24.80 24.11 24.15 238,449 -0.46(-1.87%)
Apr 30, 2012 25.29 25.31 24.33 24.61 209,326 -0.67(-2.65%)
Apr 27, 2012 24.87 25.35 24.48 25.28 85,041 +0.46(+1.85%)
Apr 26, 2012 24.44 25.00 24.33 24.82 108,680 +0.25(+1.02%)
Apr 25, 2012 24.44 24.66 24.26 24.57 136,870 +0.52(+2.16%)
Apr 24, 2012 23.91 24.15 23.82 24.05 127,109 +0.23(+0.97%)
Apr 23, 2012 24.20 24.36 23.61 23.82 218,670 -0.71(-2.89%)
Apr 20, 2012 24.42 24.75 24.20 24.53 188,113 +0.54(+2.25%)
Apr 19, 2012 24.31 24.48 23.73 23.99 149,597 -0.25(-1.03%)
Apr 18, 2012 23.95 24.54 23.95 24.24 202,473 +0.15(+0.62%)
Apr 17, 2012 24.15 24.55 24.06 24.09 203,137 +0.09(+0.37%)
Apr 16, 2012 24.07 24.32 23.68 24.00 95,225 +0.00(+0.00%)
Apr 13, 2012 24.05 24.27 23.76 24.00 148,936 -0.15(-0.62%)
Apr 12, 2012 23.80 24.43 23.80 24.15 183,512 +0.43(+1.81%)
Apr 11, 2012 23.13 23.72 23.02 23.72 191,617 +0.89(+3.90%)
Apr 10, 2012 23.63 23.85 22.74 22.83 249,380 -0.65(-2.77%)
Apr 09, 2012 23.44 23.62 23.21 23.48 320,538 -0.41(-1.72%)
Apr 05, 2012 25.81 26.41 23.31 23.89 769,925 -3.96(-14.22%)
Apr 04, 2012 27.38 28.00 27.20 27.85 239,581 +0.05(+0.18%)
Apr 03, 2012 27.84 27.96 27.62 27.80 169,522 -0.06(-0.22%)
Apr 02, 2012 27.03 27.86 27.02 27.86 265,465 +0.84(+3.11%)
Mar 30, 2012 27.34 27.41 27.01 27.02 137,291 -0.13(-0.48%)
Mar 29, 2012 26.84 27.25 26.62 27.15 103,469 +0.18(+0.67%)
Mar 28, 2012 27.41 27.44 26.76 26.97 156,694 -0.47(-1.71%)
Mar 27, 2012 27.42 27.64 27.35 27.44 101,343 +0.02(+0.07%)
Mar 26, 2012 27.50 27.69 27.24 27.42 153,286 +0.34(+1.26%)
Mar 23, 2012 26.93 27.22 26.48 27.08 79,689 +0.13(+0.48%)
Mar 22, 2012 26.95 26.97 26.51 26.95 117,637 -0.16(-0.59%)
Mar 21, 2012 27.21 27.45 26.90 27.11 112,031 +0.01(+0.04%)
Mar 20, 2012 27.10 27.41 26.98 27.10 165,163 -0.18(-0.66%)
Mar 19, 2012 26.75 27.46 26.48 27.28 187,092 +0.47(+1.75%)
Mar 16, 2012 26.65 27.10 26.57 26.81 230,835 +0.26(+0.98%)
Mar 15, 2012 26.26 26.68 25.92 26.55 126,574 +0.28(+1.07%)
Mar 14, 2012 26.15 26.32 26.14 26.27 110,345 +0.05(+0.19%)
Mar 13, 2012 25.85 26.26 25.57 26.22 147,208 +0.68(+2.66%)
Mar 12, 2012 25.65 25.69 25.28 25.54 81,891 -0.16(-0.62%)
Mar 09, 2012 25.35 26.04 25.35 25.70 142,517 +0.32(+1.26%)
Mar 08, 2012 25.06 25.48 24.81 25.38 144,967 +0.50(+2.01%)
Mar 07, 2012 24.65 24.95 24.55 24.88 159,459 +0.32(+1.30%)
Mar 06, 2012 24.55 24.84 24.51 24.56 189,239 -0.40(-1.60%)
Mar 05, 2012 25.24 25.24 24.54 24.96 401,707 -0.42(-1.65%)
Mar 02, 2012 25.79 26.00 25.16 25.38 142,663 -0.37(-1.44%)
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.