Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 1:30AM ET - U.S. Markets open in 8 hrs.. Dow Up 1.52% Nasdaq Up 1.17%
Scholastic Corporation (SCHL)On Feb 9: 28.61  Up 0.36 (1.27%)  
MORE ON SCHL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1028.5428.9727.8528.61166,60028.61
8-Feb-1028.7529.2328.2528.2590,90028.25
5-Feb-1028.8428.8928.0028.63181,20028.63
4-Feb-1029.4430.0228.9828.99164,30028.99
3-Feb-1029.6529.9329.3029.60138,10029.60
2-Feb-1029.7129.9929.2729.69122,00029.69
1-Feb-1030.0630.0829.5129.80119,30029.80
29-Jan-1030.1930.6429.9029.90371,60029.90
28-Jan-1030.2530.6429.7130.03167,50030.03
27-Jan-1030.1230.4429.9130.26119,30030.26
27-Jan-10 $ 0.075 Dividend
26-Jan-1030.1730.7430.1330.3484,20030.27
25-Jan-1030.3230.4530.0030.21119,00030.14
22-Jan-1030.9931.0829.8830.01205,10029.94
21-Jan-1030.9831.4930.7430.97318,40030.89
20-Jan-1031.0231.3030.6730.85247,80030.77
19-Jan-1030.6831.4130.4631.38273,70031.30
15-Jan-1031.1131.5030.3030.70220,60030.62
14-Jan-1030.5631.1230.5631.00121,80030.92
13-Jan-1030.1730.6230.1230.59188,10030.51
12-Jan-1030.0830.3029.8229.98291,50029.91
11-Jan-1031.0231.0630.1830.25227,60030.18
8-Jan-1030.6031.2030.3231.05199,00030.97
7-Jan-1030.2030.6529.6530.61318,70030.53
6-Jan-1030.3230.4930.0930.17281,40030.10
5-Jan-1031.2231.3830.0730.40392,70030.32
4-Jan-1030.2131.4130.1831.25287,40031.17
31-Dec-0930.6030.7029.8329.83174,70029.76
30-Dec-0930.0030.8729.8930.63184,00030.55
29-Dec-0930.1530.2229.8630.10247,00030.03
28-Dec-0929.9430.2929.8230.22319,30030.15
24-Dec-0929.8229.8829.3429.71126,50029.64
23-Dec-0929.0129.7528.8629.70334,30029.63
22-Dec-0928.9329.0528.8528.98539,30028.91
21-Dec-0928.4728.9628.3028.90294,60028.83
18-Dec-0928.3328.5127.9728.26602,70028.19
17-Dec-0926.5528.2026.2427.95449,60027.88
16-Dec-0928.1028.5827.9128.47301,90028.40
15-Dec-0928.1028.5327.9928.21194,30028.14
14-Dec-0927.8328.3827.7428.38146,50028.31
11-Dec-0927.5828.3827.5327.71217,70027.64
10-Dec-0926.9527.9926.8727.59151,30027.52
9-Dec-0926.5726.9526.3726.92139,60026.85
8-Dec-0926.1826.8325.9326.56129,80026.49
7-Dec-0925.6126.2625.6026.2386,60026.17
4-Dec-0925.2825.9224.4925.74116,70025.68
3-Dec-0925.4525.6124.7724.81178,20024.75
2-Dec-0924.9125.5324.8925.27173,30025.21
1-Dec-0925.5325.7624.5825.00211,50024.94
30-Nov-0925.4225.4224.9425.21253,10025.15
27-Nov-0925.1826.3525.0625.52115,60025.46
25-Nov-0926.3926.3926.0326.1060,70026.04
24-Nov-0926.4926.4925.9626.24117,10026.18
23-Nov-0926.8527.4026.3826.4995,50026.42
20-Nov-0926.2726.5226.1326.40128,50026.33
19-Nov-0926.7126.8525.9626.57204,50026.50
18-Nov-0926.6126.9026.2926.88128,70026.81
17-Nov-0926.5926.8026.1526.6994,80026.62
16-Nov-0925.9826.8625.8526.64103,80026.57
13-Nov-0925.7926.0125.1825.7399,00025.67
12-Nov-0925.9126.0625.4225.60127,60025.54
11-Nov-0926.1226.2825.6826.0192,60025.95
10-Nov-0925.9726.1025.6025.88134,70025.82
9-Nov-0925.4226.1025.4226.10187,80026.04
6-Nov-0924.9425.3424.8425.30133,40025.24
5-Nov-0924.8625.3024.5825.21204,30025.15
4-Nov-0925.2925.5024.4424.56302,90024.50
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions