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 (%)
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%)
Mar 01, 2011 22.24 22.35 21.85 21.88 116,250 -0.38(-1.71%)
Feb 28, 2011 22.48 22.58 22.00 22.26 106,195 +0.02(+0.09%)
Feb 25, 2011 21.66 22.28 21.50 22.24 158,480 +0.69(+3.20%)
Feb 24, 2011 21.62 21.83 21.12 21.55 183,851 +0.05(+0.23%)
Feb 23, 2011 22.17 22.22 21.39 21.50 258,780 -0.58(-2.63%)
Feb 22, 2011 22.36 22.69 22.03 22.08 188,797 -0.79(-3.45%)
Feb 18, 2011 22.65 22.89 22.36 22.87 169,981 +0.32(+1.42%)
Feb 17, 2011 22.53 22.66 22.40 22.55 107,404 -0.08(-0.35%)
Feb 16, 2011 22.72 22.78 22.38 22.63 120,342 +0.01(+0.04%)
Feb 15, 2011 23.13 23.34 22.61 22.62 268,063 -0.57(-2.46%)
Feb 14, 2011 23.00 23.25 22.95 23.19 154,146 +0.10(+0.43%)
Feb 11, 2011 22.75 23.09 22.54 23.09 136,156 +0.19(+0.83%)
Feb 10, 2011 22.70 23.11 22.58 22.90 193,152 +0.08(+0.35%)
Feb 09, 2011 22.54 22.90 22.50 22.82 207,203 +0.16(+0.71%)
Feb 08, 2011 22.34 22.69 22.10 22.66 154,357 +0.35(+1.57%)
Feb 07, 2011 21.67 22.40 21.60 22.31 206,772 +0.71(+3.29%)
Feb 04, 2011 21.81 21.95 21.56 21.60 114,249 -0.19(-0.87%)
Feb 03, 2011 22.05 22.05 21.47 21.79 166,280 -0.25(-1.13%)
Feb 02, 2011 22.03 22.25 21.94 22.04 113,932 -0.02(-0.09%)
Feb 01, 2011 21.69 22.22 21.69 22.06 215,870 +0.71(+3.33%)
Jan 31, 2011 21.45 21.85 21.34 21.35 252,810 +0.14(+0.66%)
Jan 28, 2011 21.92 22.07 21.18 21.21 184,789 -0.59(-2.71%)
Jan 27, 2011 22.03 22.03 21.69 21.80 213,861 -0.14(-0.65%)
Jan 26, 2011 21.41 22.19 21.41 21.94 254,251 +0.50(+2.34%)
Jan 25, 2011 21.29 21.70 21.15 21.44 390,496 -0.01(-0.07%)
Jan 24, 2011 21.35 21.82 21.23 21.45 351,038 +0.10(+0.49%)
Jan 21, 2011 21.20 21.70 21.06 21.35 257,221 +0.31(+1.47%)
Jan 20, 2011 21.14 21.38 21.01 21.04 314,793 -0.01(-0.05%)
Jan 19, 2011 21.48 21.55 21.02 21.05 391,176 -0.41(-1.91%)
Jan 18, 2011 21.16 21.50 21.06 21.46 206,344 +0.30(+1.42%)
Jan 14, 2011 21.04 21.22 21.01 21.16 143,311 -0.01(-0.05%)
Jan 13, 2011 21.34 21.39 21.14 21.17 200,692 -0.11(-0.52%)
Jan 12, 2011 21.11 21.39 20.92 21.28 179,520 +0.39(+1.87%)
Jan 11, 2011 20.62 20.92 20.56 20.89 396,184 +0.44(+2.15%)
Jan 10, 2011 20.39 20.55 20.09 20.45 391,475 +0.00(+0.00%)
Jan 07, 2011 20.02 20.54 19.90 20.45 647,634 +0.14(+0.69%)
Jan 06, 2011 20.54 20.69 19.77 20.31 1,498,198 -1.67(-7.60%)
Jan 05, 2011 22.35 22.35 21.87 21.98 381,319 -0.30(-1.35%)
Jan 04, 2011 23.00 23.11 22.23 22.28 275,899 -0.53(-2.32%)
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.