SCHN

Historical Stock Prices

$27.69
*  
0.02
0.07%
Get SCHN Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading SCHN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 27.76 27.86 27.42 27.69 105,545
08/28/2014 28.04 28.44 27.584 27.71 164,842
08/27/2014 28.26 28.37 27.86 28.12 206,293
08/26/2014 27.66 28.23 27.5475 28.21 218,758
08/25/2014 27.81 28.02 27.48 27.68 228,694
08/22/2014 27.67 27.88 27.4 27.73 230,519
08/21/2014 27.29 27.7 26.98 27.69 264,674
08/20/2014 27.52 27.56 27.17 27.35 262,664
08/19/2014 27.73 27.92 27.34 27.62 241,485
08/18/2014 27.52 27.9 27.35 27.66 221,458
08/15/2014 27.51 27.54 26.98 27.29 176,663
08/14/2014 27.14 27.52 26.94 27.25 107,515
08/13/2014 26.75 27.11 26.53 27.05 157,257
08/12/2014 26.89 27 26.42 26.77 134,371
08/11/2014 27.04 27.39 26.95 26.98 121,878
08/08/2014 26.77 27.11 26.4725 26.92 175,108
08/07/2014 26.65 26.89 26.29 26.83 238,266
08/06/2014 26.74 27.24 26.59 26.77 149,942
08/05/2014 26.75 27.07 26.6 26.85 185,972
08/04/2014 26.74 27.09 26.29 26.94 190,205
08/01/2014 26.69 26.99 26.2 26.64 231,945
07/31/2014 27.08 27.2225 26.5 26.71 242,984
07/30/2014 27.26 27.78 27.23 27.41 205,873
07/29/2014 27.08 27.2 26.78 27.04 248,126
07/28/2014 27.44 27.55 26.87 26.99 162,616
07/25/2014 27.15 27.47 27.15 27.42 127,994
07/24/2014 27.76 27.89 27.24 27.36 246,992
07/23/2014 27.36 27.94 27.13 27.7 395,608
07/22/2014 27.62 27.95 27.28 27.41 308,735
07/21/2014 27 27.58 27 27.38 402,482
07/18/2014 26.42 27.18 26.42 27.01 278,505
07/17/2014 26.42 26.83 26.29 26.52 259,659
07/16/2014 26.33 26.75 26.14 26.65 271,186
07/15/2014 26.7 26.77 25.86 26.15 352,142
07/14/2014 27.06 27.08 26.38 26.64 178,357
07/11/2014 26.19 26.96 26.17 26.82 337,729
07/10/2014 26.13 26.81 25.98 26.295 254,077
07/09/2014 26.8 26.93 26.51 26.6 225,550
07/08/2014 26.95 27.164 26.56 26.67 210,565
07/07/2014 26.93 27.1 26.58 26.97 201,213
07/03/2014 26.89 27.3 26.66 27.18 141,513
07/02/2014 26.55 27.04 26.55 26.72 191,207
07/01/2014 26.24 26.7 26.094 26.6 303,964
06/30/2014 25.74 26.28 25.33 26.07 260,064
06/27/2014 26.24 26.27 25.73 25.84 326,163
06/26/2014 26.09 26.83 25.35 26.57 783,473
06/25/2014 24.67 25.24 24.67 25.1 401,148
06/24/2014 25.47 25.77 24.87 24.89 289,354
06/23/2014 25.8 26.02 25.57 25.57 210,943
06/20/2014 25.78 26.08 25.6 25.91 346,216
06/19/2014 25.91 26.1699 25.76 25.815 219,613
06/18/2014 25.59 25.92 25.46 25.86 239,673
06/17/2014 24.99 25.59 24.86 25.58 229,745
06/16/2014 25.74 25.86 25 25.06 179,602
06/13/2014 25.36 25.82 25.24 25.68 318,597
06/12/2014 25.38 25.47 25.05 25.24 242,431
06/11/2014 25.23 25.69 25.23 25.52 221,910
06/10/2014 25.12 25.33 24.89 25.3 200,208
06/09/2014 25.14 25.52 24.99 25.11 155,080
06/06/2014 24.95 25.18 24.866 25.09 263,884
06/05/2014 24.57 25.12 24.46 24.98 234,916
06/04/2014 25 25 24.13 24.56 289,070
06/03/2014 24.59 24.9199 24.21 24.32 251,019
06/02/2014 25 25.12 24.58 24.76 283,592
05/30/2014 25.32 25.33 24.79 24.92 233,587
05/29/2014 25.31 25.41 24.93 25.32 134,616
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?