SCHL: Historical Prices for Scholastic Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.27	26.52	26.13	26.40	128,500	26.40
19-Nov-09	26.71	26.85	25.96	26.57	204,500	26.57
18-Nov-09	26.61	26.90	26.29	26.88	128,700	26.88
17-Nov-09	26.59	26.80	26.15	26.69	94,800	26.69
16-Nov-09	25.98	26.86	25.85	26.64	103,800	26.64
13-Nov-09	25.79	26.01	25.18	25.73	99,000	25.73
12-Nov-09	25.91	26.06	25.42	25.60	127,600	25.60
11-Nov-09	26.12	26.28	25.68	26.01	92,600	26.01
10-Nov-09	25.97	26.10	25.60	25.88	134,700	25.88
9-Nov-09	25.42	26.10	25.42	26.10	187,800	26.10
6-Nov-09	24.94	25.34	24.84	25.30	133,400	25.30
5-Nov-09	24.86	25.30	24.58	25.21	204,300	25.21
4-Nov-09	25.29	25.50	24.44	24.56	302,900	24.56
3-Nov-09	24.64	25.29	24.25	25.23	226,500	25.23
2-Nov-09	24.92	25.43	24.65	24.89	335,500	24.89
30-Oct-09	25.82	25.84	24.77	24.87	279,600	24.87
29-Oct-09	25.62	26.05	25.20	26.01	303,700	26.01
28-Oct-09	25.44	25.55	25.08	25.29	435,000	25.29
28-Oct-09	$ 0.075 Dividend
27-Oct-09	26.30	26.82	25.48	25.56	396,600	25.48
26-Oct-09	25.77	26.40	25.44	26.20	645,300	26.12
23-Oct-09	25.91	26.25	25.39	25.68	404,000	25.60
22-Oct-09	25.27	25.91	24.75	25.80	324,400	25.72
21-Oct-09	25.00	25.88	24.90	25.21	571,900	25.14
20-Oct-09	25.60	25.68	24.73	24.98	276,500	24.91
19-Oct-09	24.75	25.63	24.45	25.50	196,000	25.43
16-Oct-09	24.51	24.81	23.66	24.63	216,300	24.56
15-Oct-09	24.50	24.79	23.81	24.59	238,700	24.52
14-Oct-09	24.92	25.00	24.43	24.61	266,500	24.54
13-Oct-09	24.41	24.75	24.15	24.65	149,500	24.58
12-Oct-09	24.68	24.68	24.23	24.41	176,800	24.34
9-Oct-09	25.25	25.60	24.52	24.61	171,800	24.54
8-Oct-09	24.67	25.66	24.53	25.37	350,800	25.30
7-Oct-09	24.57	24.86	24.29	24.58	206,300	24.51
6-Oct-09	23.72	24.97	23.34	24.64	326,300	24.57
5-Oct-09	23.52	23.81	23.16	23.46	249,000	23.39
2-Oct-09	23.58	23.94	23.27	23.49	160,500	23.42
1-Oct-09	24.50	24.55	23.86	24.07	188,500	24.00
30-Sep-09	25.63	25.63	24.18	24.34	341,900	24.27
29-Sep-09	24.51	25.87	24.20	25.48	440,900	25.41
28-Sep-09	22.92	24.61	22.92	24.55	357,400	24.48
25-Sep-09	24.00	24.09	22.89	23.03	442,300	22.96
24-Sep-09	25.40	25.65	22.87	23.96	567,600	23.89
23-Sep-09	24.66	24.76	24.31	24.52	475,000	24.45
22-Sep-09	24.65	24.80	24.24	24.44	128,300	24.37
21-Sep-09	25.06	25.16	24.02	24.58	174,500	24.51
18-Sep-09	25.47	25.70	25.16	25.39	325,600	25.32
17-Sep-09	25.60	25.76	24.21	25.38	148,700	25.31
16-Sep-09	24.10	25.57	24.09	25.57	174,100	25.49
15-Sep-09	23.86	24.10	23.80	23.96	69,700	23.89
14-Sep-09	23.27	23.92	23.15	23.80	81,400	23.73
11-Sep-09	24.18	24.42	23.43	23.51	166,000	23.44
10-Sep-09	23.98	24.46	23.92	24.19	104,300	24.12
9-Sep-09	23.56	24.22	23.18	23.88	171,800	23.81
8-Sep-09	23.85	24.18	23.40	23.45	169,800	23.38
4-Sep-09	23.56	23.87	23.29	23.60	119,800	23.53
3-Sep-09	24.02	24.02	23.05	23.66	132,000	23.59
2-Sep-09	23.81	24.21	23.74	23.83	244,700	23.76
1-Sep-09	24.30	24.76	23.63	23.92	177,500	23.85
31-Aug-09	24.46	24.81	24.31	24.36	254,200	24.29
28-Aug-09	25.61	25.68	24.70	24.73	184,200	24.66
27-Aug-09	25.17	25.61	24.83	25.46	400,900	25.39
27-Aug-09	$ 0.075 Dividend
26-Aug-09	25.34	25.69	25.12	25.41	136,200	25.26
25-Aug-09	24.63	25.47	24.50	25.45	332,800	25.30
24-Aug-09	24.44	25.00	24.11	24.42	134,100	24.28
21-Aug-09	24.37	24.60	24.06	24.38	385,300	24.24
20-Aug-09	23.77	24.10	23.77	24.02	202,500	23.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions