SHLM

A. Schulman, Inc. Historical Stock Prices

$40.73
*  
0.24
0.59%
Get SHLM Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading SHLM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    SHLM 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: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
07/21/2014 41.66 41.66 41.06 41.57 152,743
07/18/2014 40.73 41.83 40.73 41.72 269,053
07/17/2014 40.6 40.95 40.59 40.81 175,350
07/16/2014 40.76 40.98 40.41 40.7 100,822
07/15/2014 40.88 41.04 40.33 40.87 273,703
07/14/2014 41.12 41.25 40.61 40.84 213,120
07/11/2014 40.6 40.97 40.6 40.68 147,464
07/10/2014 41.17 41.32 40.73 40.84 158,730
07/09/2014 41.78 42.24 41.14 42.01 263,260
07/08/2014 41.78 41.94 41.18 41.81 214,654
07/07/2014 41.94 41.95 41.5 41.76 172,699
07/03/2014 41.34 41.98 40.92 41.97 160,754
07/02/2014 40.44 41.93 40.25 41.31 704,325
07/01/2014 38.62 39.67 38.37 39.53 312,372
06/30/2014 38.14 38.7425 38.03 38.7 175,045
06/27/2014 37.11 38.26 37.11 38.05 414,552
06/26/2014 37.48 37.56 37.13 37.44 116,850
06/25/2014 37.13 37.73 37.13 37.61 91,017
06/24/2014 37.27 37.99 37.13 37.2 180,211
06/23/2014 37.58 37.68 37.1 37.43 110,290
06/20/2014 36.8 37.43 36.6625 37.37 267,531
06/19/2014 36.81 37.12 36.47 36.91 108,992
06/18/2014 36.58 36.75 35.74 36.71 101,623
06/17/2014 36.04 36.8 35.374 36.56 93,261
06/16/2014 36.47 36.66 36.01 36.12 72,196
06/13/2014 36.66 36.85 36.39 36.66 59,422
06/12/2014 37.23 37.235 36.61 36.72 70,740
06/11/2014 36.98 37.41 36.82 37.23 96,561
06/10/2014 37 37.295 36.95 37.28 222,022
06/09/2014 36.72 37.25 36.72 37.17 108,249
06/06/2014 36.69 36.94 36.055 36.83 161,359
06/05/2014 35.24 36.64 35.1 36.47 235,999
06/04/2014 34.14 35.49 34.1 35.19 235,869
06/03/2014 34.66 34.885 33.72 34.16 261,356
06/02/2014 35.19 35.34 34.534 34.87 85,665
05/30/2014 35.26 35.44 34.71 35.21 102,761
05/29/2014 35.08 35.2999 34.64 35.15 88,242
05/28/2014 34.64 35.18 34.604 35.03 172,282
05/27/2014 34.24 34.88 34.24 34.83 176,971
05/23/2014 33.88 34.24 33.61 34.24 65,681
05/22/2014 33.44 34.065 33.08 33.78 91,092
05/21/2014 33.48 33.81 33.03 33.44 86,780
05/20/2014 33.79 34.1 33.09 33.42 201,355
05/19/2014 33.74 34.05 33.304 33.98 121,012
05/16/2014 33.96 33.96 33.34 33.9 112,044
05/15/2014 34.62 34.64 33.431 34.01 123,420
05/14/2014 35.36 35.39 34.8 34.87 122,689
05/13/2014 36.05 36.25 35.28 35.38 148,943
05/12/2014 35.68 36.44 35.14 36.26 119,222
05/09/2014 35.07 35.66 34.84 35.62 76,315
05/08/2014 36.18 36.28 35.15 35.31 96,310
05/07/2014 35.93 36.23 35.36 36.19 135,496
05/06/2014 36.4 36.736 35.52 35.86 116,813
05/05/2014 36.17 36.716 35.88 36.47 149,829
05/02/2014 35.85 36.65 35.69 36.57 157,028
05/01/2014 35.93 35.93 35.08 35.66 164,227
04/30/2014 35.19 35.97 34.85 35.92 165,523
04/29/2014 35.58 35.68 35.1 35.37 112,211
04/28/2014 36.24 36.28 34.71 35.4 146,859
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?