SHLM

A. Schulman, Inc. Historical Stock Prices

$35.94
*  
6.005
20.06%
Get SHLM Alerts
*Delayed - data as of Oct. 23, 2014 13:20 ET  -  Find a broker to begin trading SHLM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SHLM Real Time
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
13:20  31.40  37.20  31.40  35.94 557,789
10/22/2014 32.12 32.18 29.56 30.14 368,977
10/21/2014 32 32.29 31.72 32.1 182,012
10/20/2014 30.8 31.75 30.8 31.72 200,470
10/17/2014 30.85 31.16 30.2341 30.67 219,217
10/16/2014 29.47 30.62 29.01 30.32 184,123
10/15/2014 28.98 30.14 28.67 29.95 223,151
10/14/2014 29.92 29.94 29.22 29.46 190,385
10/13/2014 30.03 30.44 29.63 29.67 170,811
10/10/2014 31.04 31.45 29.84 29.91 298,406
10/09/2014 32.28 32.29 31.1211 31.2 174,907
10/08/2014 32.16 32.7 31.39 32.4 245,268
10/07/2014 32.9 33.11 32.28 32.28 169,035
10/06/2014 33.73 34.225 33.09 33.11 201,617
10/03/2014 34.88 34.98 33.4 33.73 176,752
10/02/2014 34.07 34.6 33.76 34.5 133,154
10/01/2014 36.05 36.08 33.66 34.17 283,245
09/30/2014 36.69 36.72 35.95 36.16 417,926
09/29/2014 36.73 37.06 36.47 36.9 110,491
09/26/2014 36.35 37.18 36.27 37.11 72,678
09/25/2014 37.16 37.267 36.23 36.34 136,297
09/24/2014 36.96 37.41 36.585 37.31 93,877
09/23/2014 37.07 37.15 36.7 36.73 79,070
09/22/2014 37.11 37.542 36.95 37.15 74,432
09/19/2014 37.59 37.93 37.016 37.23 172,680
09/18/2014 37.68 37.88 37.47 37.57 65,472
09/17/2014 37.3 37.76 37.22 37.63 102,738
09/16/2014 37.13 37.55 36.96 37.27 65,935
09/15/2014 37.26 37.55 36.75 37.29 141,642
09/12/2014 37.56 37.56 37.07 37.31 165,211
09/11/2014 37.38 37.61 37.2 37.54 196,498
09/10/2014 37.41 37.72 37.19 37.5 164,667
09/09/2014 38.37 38.37 37.43 37.46 153,281
09/08/2014 38.51 38.7 38.04 38.38 74,066
09/05/2014 38.42 38.68 37.85 38.43 95,058
09/04/2014 39.04 39.43 38.45 38.56 81,975
09/03/2014 39.28 39.47 38.78 39.05 146,461
09/02/2014 38.88 39.45 38.81 38.94 118,862
08/29/2014 39.12 39.45 38.6001 38.83 121,302
08/28/2014 39.8 39.826 38.9001 39.08 110,083
08/27/2014 40.25 40.25 39.71 39.87 87,945
08/26/2014 39.87 40.0925 39.74 39.94 68,875
08/25/2014 39.99 40.1 39.5025 39.72 105,396
08/22/2014 39.88 39.88 39.52 39.64 69,977
08/21/2014 40.23 40.23 39.63 39.87 106,791
08/20/2014 40.33 40.345 40.04 40.19 49,583
08/19/2014 40.31 40.7 40.2645 40.4 106,400
08/18/2014 40.54 40.85 40.22 40.41 141,241
08/15/2014 40.66 40.82 39.7 40.13 159,570
08/14/2014 40.26 40.48 40.05 40.26 61,710
08/13/2014 39.8 40.41 39.8 40.25 115,655
08/12/2014 39.83 40.26 39.37 39.66 118,263
08/11/2014 39.77 40.4 39.72 40.02 93,255
08/08/2014 39.53 39.8 39.07 39.72 124,044
08/07/2014 39.79 39.93 39.07 39.54 130,820
08/06/2014 39.89 40.37 39.52 39.68 233,778
08/05/2014 40.3 40.31 39.45 39.91 129,868
08/04/2014 39.97 40.46 38.95 40.35 184,691
08/01/2014 39.85 39.9599 39.075 39.65 136,488
07/31/2014 40 40.4 39.31 39.74 258,439
07/30/2014 41.13 41.34 40.019 40.14 121,271
07/29/2014 40.98 41.28 40.51 40.73 180,724
07/28/2014 41.06 41.16 40.53 40.97 101,015
07/25/2014 41.2 41.43 40.92 41.12 235,421
07/24/2014 41.5 41.85 41.19 41.56 191,294
07/23/2014 42.09 42.09 41.39 41.48 76,550
07/22/2014 41.69 42.51 41.69 42.01 172,850
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?