SCHL

Scholastic Corporation Historical Stock Prices

$34.09
*  
0.68
1.96%
Get SCHL Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading SCHL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SCHL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  34.67  35.449  34.02  34.09 64,449
09/16/2014 34.27 34.84 34 34.77 90,014
09/15/2014 34.48 34.95 34.13 34.27 272,070
09/12/2014 35.16 35.32 34.32 34.58 93,333
09/11/2014 35.44 35.64 35.07 35.09 81,250
09/10/2014 34.85 35.74 34.61 35.52 116,815
09/09/2014 35.09 35.22 34.05 34.9 135,690
09/08/2014 35.41 35.61 34.78 35.23 74,935
09/05/2014 34.88 35.53 34.67 35.4 82,809
09/04/2014 35.15 35.48 34.96 35.05 74,401
09/03/2014 35.2 35.49 34.96 35.11 110,920
09/02/2014 35.04 35.47 34.9301 35.13 82,117
08/29/2014 34.68 35.04 34.43 35.04 62,568
08/28/2014 34.94 35.29 34.62 34.68 129,826
08/27/2014 35.14 35.36 35.06 35.16 68,078
08/26/2014 34.85 35.49 34.79 35.38 134,499
08/25/2014 35.29 35.51 34.9007 35.08 86,720
08/22/2014 35.27 35.46 34.62 35.16 60,223
08/21/2014 35.39 35.49 35.07 35.42 144,626
08/20/2014 35.68 35.75 35.37 35.42 69,049
08/19/2014 35.91 36.44 35.7308 35.81 97,596
08/18/2014 35.89 36 35.71 35.89 154,527
08/15/2014 36.32 36.32 35.4 35.54 114,474
08/14/2014 36.13 36.33 35.88 35.97 58,319
08/13/2014 36.15 36.26 35.95 36.1 76,702
08/12/2014 36.34 36.47 36.04 36.14 184,360
08/11/2014 36.12 36.675 35.86 36.37 125,332
08/08/2014 35.97 36.02 35.39 35.97 157,678
08/07/2014 36.54 36.6725 35.8 35.94 134,323
08/06/2014 36.09 36.87 35.58 36.41 174,499
08/05/2014 35.81 36.49 35.676 36.33 131,698
08/04/2014 35.55 35.93 35.3 35.89 121,795
08/01/2014 35.5 35.75 35.21 35.43 166,640
07/31/2014 35.8 36.17 35.41 35.42 193,924
07/30/2014 36.65 36.65 36.005 36.15 99,842
07/29/2014 36.28 36.6 36.126 36.35 131,508
07/28/2014 35.6 36.43 35.6 36.37 206,669
07/25/2014 35.24 35.86 34.905 35.74 170,338
07/24/2014 34.25 35.61 34.25 35.55 343,720
07/23/2014 33.52 33.65 33.19 33.46 129,542
07/22/2014 33.26 33.68 33.26 33.44 121,350
07/21/2014 33.37 33.47 33.13 33.18 76,558
07/18/2014 33 33.61 32.63 33.52 115,816
07/17/2014 33 33.32 32.76 32.9 238,752
07/16/2014 33.06 33.34 32.98 33.01 189,346
07/15/2014 33.06 33.29 33 33.05 137,803
07/14/2014 33.48 33.48 32.91 32.94 145,190
07/11/2014 33.02 33.31 32.96 33.24 100,606
07/10/2014 33 33.4799 33 33.07 122,483
07/09/2014 33.51 33.65 33.168 33.53 256,225
07/08/2014 33.86 33.94 33.34 33.45 192,693
07/07/2014 34.04 34.41 33.98 34.03 129,954
07/03/2014 34.52 34.8 34.07 34.17 235,475
07/02/2014 34.07 34.47 33.91 34.31 137,015
07/01/2014 34.13 34.52 34.05 34.07 152,098
06/30/2014 33.81 34.23 33.58 34.09 155,767
06/27/2014 33.18 33.94 33.18 33.89 168,009
06/26/2014 33.44 33.49 33.02 33.43 56,229
06/25/2014 33 33.63 33 33.57 96,399
06/24/2014 33 33.64 33 33.02 65,081
06/23/2014 33.26 33.26 32.81 33.01 74,718
06/20/2014 33.23 33.35 33 33.26 184,910
06/19/2014 33.32 33.32 32.99 33.14 70,762
06/18/2014 33.02 33.24 32.58 33.17 48,385
06/17/2014 32.72 33.06 32.514 32.98 130,313
06/16/2014 32.74 33.01 32.5 32.79 110,706
06/13/2014 32.81 33.07 32.65 32.74 126,113
06/12/2014 32.58 32.775 32.49 32.71 237,874
06/11/2014 32.5 32.78 32.37 32.72 94,496
06/10/2014 32.65 32.68 32.29 32.58 100,645
06/09/2014 32.03 33 32.03 32.66 86,891
06/06/2014 32.47 32.6 31.87 32.09 105,317
06/05/2014 31.78 32.47 31.45 32.3 102,501
06/04/2014 31.6 32.1 31.12 31.8 136,300
06/03/2014 31.82 32.18 31.59 31.72 90,121
06/02/2014 31.95 32.46 31.71 31.91 87,192
05/30/2014 31.83 31.955 31.3483 31.88 114,476
05/29/2014 31.8 31.92 31.49 31.75 57,224
05/28/2014 32.14 32.265 31.5 31.68 101,081
05/27/2014 32.22 32.74 32.15 32.23 81,709
05/23/2014 31.87 32.06 31.56 32 71,339
05/22/2014 31.42 32.23 31.2 31.81 136,554
05/21/2014 31.25 31.43 31.01 31.28 73,447
05/20/2014 31.79 31.79 30.97 31.08 156,692
05/19/2014 31.48 32.21 31.48 31.86 65,662
05/16/2014 31.11 31.73 30.665 31.7 122,455
05/15/2014 30.97 31.26 30.58 31.18 138,096
05/14/2014 32.35 32.35 31.05 31.18 97,399
05/13/2014 33.11 33.11 32.29 32.35 90,140
05/12/2014 32.5 33.442 32.44 33.1 158,357
05/09/2014 31.71 32.49 31.71 32.44 120,326
05/08/2014 31.96 32.33 31.54 31.82 104,448
05/07/2014 32.25 32.49 31.65 31.99 94,272
05/06/2014 32.9 32.985 32.09 32.2 139,013
05/05/2014 32.69 33.0101 32.48 33 119,692
05/02/2014 32.73 33.17 32.608 32.93 114,637
05/01/2014 32.85 33.18 32.3 32.67 153,993
04/30/2014 32.17 32.96 31.72 32.91 144,597
04/29/2014 31.88 32.828 31.47 32.22 176,343
04/28/2014 32.38 32.7 31.43 31.8 236,368
04/25/2014 32.85 33.06 32.18 32.36 144,576
04/24/2014 33.43 33.61 32.77 32.87 124,491
04/23/2014 33.38 33.715 32.81 33.25 371,630
04/22/2014 33.11 33.5 33.04 33.35 102,345
04/21/2014 33.14 33.24 32.76 33.17 67,151
04/17/2014 32.71 33.29 32.62 33.19 74,569
04/16/2014 33.36 33.62 32.44 32.79 158,894
04/15/2014 33.35 33.77 32.76 33.21 208,757
04/14/2014 33 33.32 32.4 33.25 283,049
04/11/2014 32.04 32.86 31.93 32.76 178,386
04/10/2014 32.5 32.53 31.86 32.11 153,501
04/09/2014 33.03 33.26 32.181 32.52 126,247
04/08/2014 32.84 33.26 32.55 32.86 116,902
04/07/2014 33.18 33.2 32.35 32.83 174,951
04/04/2014 34.07 34.1 32.76 33.3 151,544
04/03/2014 34.26 34.74 33.85 33.87 113,853
04/02/2014 35.2 35.5 33.92 34.34 241,437
04/01/2014 34.58 35.27 34.58 35.25 137,117
03/31/2014 34.39 34.78 33.88 34.48 188,665
03/28/2014 34.1 34.64 33.89 34.27 106,047
03/27/2014 33.93 34.19 33.3 34.11 192,239
03/26/2014 34.61 34.61 33.69 33.94 123,841
03/25/2014 34.09 34.5 33.95 34.32 119,992
03/24/2014 35.47 35.47 33.81 34 222,866
03/21/2014 34.53 35.67 34.34 35.51 389,025
03/20/2014 34.74 34.74 33 34.21 354,436
03/19/2014 35 35.37 34.72 34.92 203,289
03/18/2014 34.72 35.39 34.72 35.13 160,941
03/17/2014 35 35.38 34.54 34.64 120,124
03/14/2014 34.98 35.57 34.758 34.86 147,592
03/13/2014 35.59 35.7108 35 35.16 82,519
03/12/2014 35.46 35.69 35.13 35.51 89,332
03/11/2014 36.15 36.15 35.28 35.58 127,991
03/10/2014 35.81 36.21 35.68 36.16 131,441
03/07/2014 36.21 36.21 35.778 35.83 126,128
03/06/2014 36.07 36.246 35.51 36.1 107,602
03/05/2014 35.96 36.39 35.54 36.02 162,488
03/04/2014 36.02 36.74 35.26 36.14 1,001,595
03/03/2014 35.47 35.86 35.26 35.71 286,164
02/28/2014 34.93 35.29 34.75 35.28 142,620
02/27/2014 34.79 34.95 34.405 34.87 98,825
02/26/2014 34.92 35.01 34.53 34.88 146,486
02/25/2014 34.61 35.03 34.54 34.87 97,620
02/24/2014 34.49 34.71 34.3 34.66 131,747
02/21/2014 34.35 34.522 34.07 34.39 128,775
02/20/2014 34.03 34.44 34 34.17 121,610
02/19/2014 33.86 34.36 33.64 33.99 272,224
02/18/2014 33.85 34.03 33.43 33.99 123,846
02/14/2014 34.33 34.3399 33.66 33.69 119,762
02/13/2014 33.54 34.58 33.33 34.33 163,133
02/12/2014 33.05 33.765 32.93 33.68 184,313
02/11/2014 32.18 33.04 31.97 32.97 175,564
02/10/2014 32.09 32.21 31.42 32.13 141,288
02/07/2014 32.43 32.47 31.79 32.11 134,361
02/06/2014 32.69 33.2 32.31 32.41 165,359
02/05/2014 31.82 32.31 31.33 32.23 160,701
02/04/2014 31.81 32.08 31.27 31.98 149,277
02/03/2014 32.94 32.94 31.5 31.72 186,759
01/31/2014 33.02 33.774 32.87 32.99 172,024
01/30/2014 33.69 33.878 33.24 33.65 142,309
01/29/2014 33.58 33.73 33.18 33.49 138,556
01/28/2014 33.21 33.98 33 33.92 257,640
01/27/2014 32.69 33.25 32.5304 33.08 184,686
01/24/2014 33.86 34.33 33.11 33.16 237,889
01/23/2014 34.39 34.5 33.98 34.13 325,711
01/22/2014 33.53 34.91 33.45 34.68 211,938
01/21/2014 34.75 34.83 33.485 33.6 422,630
01/17/2014 34.75 34.97 34.46 34.49 179,032
01/16/2014 34.72 34.8 34.4 34.74 134,160
01/15/2014 34.6 35.02 34.3 34.76 259,446
01/14/2014 34.24 34.59 34.04 34.51 144,130
01/13/2014 34 34.625 33.825 34.24 421,862
01/10/2014 33.5 34.35 33.27 34.2 291,291
01/09/2014 32.97 33.64 32.84 33.5 366,895
01/08/2014 32.81 32.945 32.04 32.75 503,598
01/07/2014 32.47 32.93 31.97 32.87 211,431
01/06/2014 32.95 32.95 32.25 32.26 281,666
01/03/2014 33.23 33.55 32.83 32.89 366,135
01/02/2014 33.73 34.08 33.18 33.29 215,444
12/31/2013 33.65 34.15 33.34 34.01 287,284
12/30/2013 33.62 34.05 33.39 33.79 227,860
12/27/2013 33.72 34 33.32 33.77 211,973
12/26/2013 33.9 34.13 33.48 33.58 311,388
12/24/2013 32.88 34.09 32.88 33.87 216,212
12/23/2013 31.56 33.04 31.56 32.97 355,615
12/20/2013 29.94 31.65 29.59 31.63 3,612,075
12/19/2013 28.74 30.1 28.46 29.81 242,525
12/18/2013 28.18 28.87 28.05 28.81 226,455
12/17/2013 28.46 28.68 27.75 28.06 213,824
12/16/2013 28.23 28.49 28.1 28.41 164,563
12/13/2013 28.01 28.34 27.694 28.12 166,228
12/12/2013 28.08 28.33 27.72 27.89 273,745
12/11/2013 28.27 28.32 28.02 28.19 152,128
12/10/2013 28.29 28.3187 28.02 28.18 141,846
12/09/2013 28.6 28.78 28.19 28.31 158,427
12/06/2013 28.99 29.4664 28.61 28.67 158,540
12/05/2013 29.42 29.42 28.73 28.76 135,105
12/04/2013 29.32 29.47 28.99 29.42 180,428
12/03/2013 29.79 30.02 29.28 29.35 1,023,976
12/02/2013 30.11 30.25 29.67 29.82 273,100
11/29/2013 30.84 30.98 30.44 30.54 146,499
11/27/2013 30.9 30.9 30.495 30.63 157,996
11/26/2013 31.42 31.42 30.83 30.9 105,981
11/25/2013 31.8 31.84 31.26 31.34 155,880
11/22/2013 31.21 31.75 31.1 31.66 128,274
11/21/2013 30.64 31.18 30.62 31.16 188,070
11/20/2013 29.99 30.56 29.88 30.44 98,051
11/19/2013 29.39 30.075 29.305 29.88 175,630
11/18/2013 30.01 30.18 29.2 29.31 550,637
11/15/2013 30.1 30.24 29.7 29.91 139,467
11/14/2013 30.17 30.42 29.96 30.15 148,860
11/13/2013 29.61 30.15 29.59 30.13 186,228
11/12/2013 29.32 29.77 28.98 29.73 113,274
11/11/2013 29.13 29.4 28.98 29.34 160,001
11/08/2013 28.56 29.36 28.56 29.15 127,568
11/07/2013 28.74 28.74 28.41 28.54 110,541
11/06/2013 28.71 28.85 28.42 28.55 91,255
11/05/2013 28.31 28.6601 28.18 28.48 84,709
11/04/2013 28.6 28.6 28.18 28.38 95,387
11/01/2013 28.74 28.76 27.97 28.51 166,280
10/31/2013 28.71 28.98 28.46 28.69 137,535
10/30/2013 28.97 29.03 28.55 28.68 147,149
10/29/2013 29.09 29.4 28.61 28.95 105,935
10/28/2013 29.2 29.26 28.59 29.08 175,186
10/25/2013 29.23 29.285 28.93 29.26 78,988
10/24/2013 29.06 29.29 28.87 29.07 93,930
10/23/2013 28.99 29.399 28.75 28.94 172,012
10/22/2013 29.16 29.32 28.915 29.09 134,987
10/21/2013 29.26 29.3899 28.62 28.96 211,509
10/18/2013 28.8 29.3 28.56 29.27 174,780
10/17/2013 28.26 28.59 28.12 28.58 293,128
10/16/2013 28.5 28.72 28.215 28.33 241,994
10/15/2013 28.51 28.74 28.19 28.29 400,432
10/14/2013 28.58 28.68 28.17 28.56 315,545
10/11/2013 28.08 28.91 27.84 28.72 158,948
10/10/2013 28.09 28.51 27.81 28.24 142,895
10/09/2013 27.7 27.77 27.54 27.71 196,357
10/08/2013 27.9 27.96 27.4 27.59 345,747
10/07/2013 28.12 28.29 27.95 27.96 221,722
10/04/2013 28.17 28.4799 28.17 28.29 104,964
10/03/2013 28.53 28.9 28 28.18 171,112
10/02/2013 28.77 28.93 28.52 28.55 249,599
10/01/2013 28.72 29.25 28.608 28.9 236,862
09/30/2013 28.55 29.08 28.52 28.672 227,490
09/27/2013 28.7 29.105 28.52 28.81 119,862
09/26/2013 29.01 29.12 28.76 28.9 148,653
09/25/2013 29.08 29.28 28.85 28.95 192,075
09/24/2013 29.17 29.45 28.95 29.02 179,156
09/23/2013 29.45 29.55 28.97 29.17 171,740
09/20/2013 30.27 30.6 29.45 29.548 485,240
09/19/2013 30.65 30.9 29.91 30.27 242,495
09/18/2013 30.21 30.9 30.21 30.55 137,940
09/17/2013 30.05 30.38 29.95 30.17 137,621
09/16/2013 30.86 30.86 30 30.045 115,728
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?