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 (%)
Feb 27, 2009 13.94 14.71 13.94 14.29 253,519 -0.32(-2.19%)
Feb 26, 2009 14.68 14.84 14.52 14.61 259,989 +0.11(+0.76%)
Feb 25, 2009 14.86 14.95 14.49 14.50 276,312 -0.31(-2.09%)
Feb 24, 2009 13.99 14.92 13.91 14.81 278,649 +1.06(+7.71%)
Feb 23, 2009 14.92 14.93 13.70 13.75 190,045 -1.08(-7.28%)
Feb 20, 2009 14.85 15.67 14.46 14.83 153,462 -0.32(-2.11%)
Feb 19, 2009 14.97 15.45 14.77 15.15 129,399 +0.23(+1.54%)
Feb 18, 2009 15.16 15.24 14.72 14.92 176,109 -0.14(-0.93%)
Feb 17, 2009 15.47 15.93 15.05 15.06 179,441 -0.95(-5.93%)
Feb 13, 2009 15.97 16.42 15.87 16.01 102,705 +0.01(+0.06%)
Feb 12, 2009 15.46 16.04 15.32 16.00 175,827 +0.30(+1.91%)
Feb 11, 2009 15.31 15.89 15.31 15.70 152,310 +0.45(+2.95%)
Feb 10, 2009 15.99 16.35 15.12 15.25 182,297 -0.91(-5.63%)
Feb 09, 2009 15.92 16.29 15.85 16.16 123,260 +0.13(+0.81%)
Feb 06, 2009 15.80 16.14 15.68 16.03 179,448 +0.17(+1.07%)
Feb 05, 2009 15.25 16.24 15.11 15.86 137,520 +0.47(+3.05%)
Feb 04, 2009 15.84 16.07 15.24 15.39 231,746 -0.40(-2.53%)
Feb 03, 2009 15.90 16.04 15.57 15.79 227,287 -0.01(-0.06%)
Feb 02, 2009 15.00 15.95 14.97 15.80 192,345 +0.65(+4.29%)
Jan 30, 2009 15.69 15.69 14.98 15.15 157,270 -0.42(-2.70%)
Jan 29, 2009 16.23 16.23 15.50 15.57 185,376 -0.81(-4.95%)
Jan 28, 2009 15.91 16.60 15.76 16.38 154,086 +0.70(+4.46%)
Jan 27, 2009 15.41 15.86 15.32 15.68 144,957 +0.37(+2.42%)
Jan 26, 2009 14.66 15.51 14.66 15.31 324,911 +0.63(+4.29%)
Jan 23, 2009 14.35 14.89 14.30 14.68 219,028 -0.12(-0.81%)
Jan 22, 2009 15.13 15.34 14.62 14.80 265,669 -0.67(-4.33%)
Jan 21, 2009 15.19 15.55 14.89 15.47 373,276 +0.57(+3.83%)
Jan 20, 2009 16.30 16.30 14.85 14.90 264,562 -1.75(-10.51%)
Jan 16, 2009 16.62 16.77 15.94 16.65 223,774 +0.17(+1.03%)
Jan 15, 2009 16.27 16.65 15.62 16.48 343,006 +0.06(+0.37%)
Jan 14, 2009 16.40 17.12 16.36 16.42 325,186 -0.44(-2.61%)
Jan 13, 2009 16.50 16.95 16.14 16.86 381,964 +0.19(+1.14%)
Jan 12, 2009 16.68 16.90 16.17 16.67 256,359 +0.12(+0.73%)
Jan 09, 2009 17.90 17.90 16.50 16.55 194,714 -1.19(-6.71%)
Jan 08, 2009 17.26 17.76 16.99 17.74 212,390 +0.47(+2.72%)
Jan 07, 2009 17.90 17.90 16.90 17.27 197,830 -0.89(-4.90%)
Jan 06, 2009 17.55 18.37 17.50 18.16 294,551 +0.82(+4.73%)
Jan 05, 2009 17.30 17.62 16.86 17.34 191,722 +0.21(+1.23%)
Jan 02, 2009 17.24 17.38 16.68 17.13 165,085 +0.13(+0.76%)
Dec 31, 2008 16.75 17.38 16.11 17.00 138,598 +0.35(+2.10%)
Dec 30, 2008 16.09 16.68 15.57 16.65 138,597 +0.74(+4.65%)
Dec 29, 2008 16.39 16.64 15.63 15.91 118,355 -0.58(-3.52%)
Dec 26, 2008 16.72 16.81 16.33 16.49 82,948 -0.15(-0.90%)
Dec 24, 2008 16.51 16.83 16.20 16.64 45,754 +0.19(+1.16%)
Dec 23, 2008 16.46 16.82 16.23 16.45 193,777 +0.20(+1.23%)
Dec 22, 2008 17.01 17.01 15.53 16.25 224,814 -0.65(-3.85%)
Dec 19, 2008 17.00 17.42 16.45 16.90 365,816 +0.30(+1.81%)
Dec 18, 2008 17.13 17.40 16.56 16.60 315,574 -0.44(-2.58%)
Dec 17, 2008 16.42 17.13 16.27 17.04 275,593 +0.49(+2.96%)
Dec 16, 2008 15.88 16.85 15.82 16.55 309,827 +0.91(+5.82%)
Dec 15, 2008 16.15 16.47 15.25 15.64 236,928 -0.31(-1.94%)
Dec 12, 2008 14.83 16.42 14.30 15.95 342,278 +0.72(+4.73%)
Dec 11, 2008 15.87 16.40 15.17 15.23 307,179 -1.04(-6.39%)
Dec 10, 2008 16.31 16.66 15.07 16.27 263,721 +0.20(+1.24%)
Dec 09, 2008 15.38 17.04 15.38 16.07 426,626 +0.56(+3.61%)
Dec 08, 2008 15.40 16.04 15.02 15.51 342,238 +0.55(+3.68%)
Dec 05, 2008 13.83 15.05 13.76 14.96 322,284 +0.95(+6.78%)
Dec 04, 2008 14.71 15.11 13.63 14.01 235,765 -0.96(-6.41%)
Dec 03, 2008 14.41 15.30 13.65 14.97 348,779 +0.93(+6.62%)
Dec 02, 2008 12.94 14.06 12.94 14.04 625,774 +1.39(+10.99%)
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.