SCHL: Historical Prices for Scholastic Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	28.54	28.97	27.85	28.61	166,600	28.61
8-Feb-10	28.75	29.23	28.25	28.25	90,900	28.25
5-Feb-10	28.84	28.89	28.00	28.63	181,200	28.63
4-Feb-10	29.44	30.02	28.98	28.99	164,300	28.99
3-Feb-10	29.65	29.93	29.30	29.60	138,100	29.60
2-Feb-10	29.71	29.99	29.27	29.69	122,000	29.69
1-Feb-10	30.06	30.08	29.51	29.80	119,300	29.80
29-Jan-10	30.19	30.64	29.90	29.90	371,600	29.90
28-Jan-10	30.25	30.64	29.71	30.03	167,500	30.03
27-Jan-10	30.12	30.44	29.91	30.26	119,300	30.26
27-Jan-10	$ 0.075 Dividend
26-Jan-10	30.17	30.74	30.13	30.34	84,200	30.27
25-Jan-10	30.32	30.45	30.00	30.21	119,000	30.14
22-Jan-10	30.99	31.08	29.88	30.01	205,100	29.94
21-Jan-10	30.98	31.49	30.74	30.97	318,400	30.89
20-Jan-10	31.02	31.30	30.67	30.85	247,800	30.77
19-Jan-10	30.68	31.41	30.46	31.38	273,700	31.30
15-Jan-10	31.11	31.50	30.30	30.70	220,600	30.62
14-Jan-10	30.56	31.12	30.56	31.00	121,800	30.92
13-Jan-10	30.17	30.62	30.12	30.59	188,100	30.51
12-Jan-10	30.08	30.30	29.82	29.98	291,500	29.91
11-Jan-10	31.02	31.06	30.18	30.25	227,600	30.18
8-Jan-10	30.60	31.20	30.32	31.05	199,000	30.97
7-Jan-10	30.20	30.65	29.65	30.61	318,700	30.53
6-Jan-10	30.32	30.49	30.09	30.17	281,400	30.10
5-Jan-10	31.22	31.38	30.07	30.40	392,700	30.32
4-Jan-10	30.21	31.41	30.18	31.25	287,400	31.17
31-Dec-09	30.60	30.70	29.83	29.83	174,700	29.76
30-Dec-09	30.00	30.87	29.89	30.63	184,000	30.55
29-Dec-09	30.15	30.22	29.86	30.10	247,000	30.03
28-Dec-09	29.94	30.29	29.82	30.22	319,300	30.15
24-Dec-09	29.82	29.88	29.34	29.71	126,500	29.64
23-Dec-09	29.01	29.75	28.86	29.70	334,300	29.63
22-Dec-09	28.93	29.05	28.85	28.98	539,300	28.91
21-Dec-09	28.47	28.96	28.30	28.90	294,600	28.83
18-Dec-09	28.33	28.51	27.97	28.26	602,700	28.19
17-Dec-09	26.55	28.20	26.24	27.95	449,600	27.88
16-Dec-09	28.10	28.58	27.91	28.47	301,900	28.40
15-Dec-09	28.10	28.53	27.99	28.21	194,300	28.14
14-Dec-09	27.83	28.38	27.74	28.38	146,500	28.31
11-Dec-09	27.58	28.38	27.53	27.71	217,700	27.64
10-Dec-09	26.95	27.99	26.87	27.59	151,300	27.52
9-Dec-09	26.57	26.95	26.37	26.92	139,600	26.85
8-Dec-09	26.18	26.83	25.93	26.56	129,800	26.49
7-Dec-09	25.61	26.26	25.60	26.23	86,600	26.17
4-Dec-09	25.28	25.92	24.49	25.74	116,700	25.68
3-Dec-09	25.45	25.61	24.77	24.81	178,200	24.75
2-Dec-09	24.91	25.53	24.89	25.27	173,300	25.21
1-Dec-09	25.53	25.76	24.58	25.00	211,500	24.94
30-Nov-09	25.42	25.42	24.94	25.21	253,100	25.15
27-Nov-09	25.18	26.35	25.06	25.52	115,600	25.46
25-Nov-09	26.39	26.39	26.03	26.10	60,700	26.04
24-Nov-09	26.49	26.49	25.96	26.24	117,100	26.18
23-Nov-09	26.85	27.40	26.38	26.49	95,500	26.42
20-Nov-09	26.27	26.52	26.13	26.40	128,500	26.33
19-Nov-09	26.71	26.85	25.96	26.57	204,500	26.50
18-Nov-09	26.61	26.90	26.29	26.88	128,700	26.81
17-Nov-09	26.59	26.80	26.15	26.69	94,800	26.62
16-Nov-09	25.98	26.86	25.85	26.64	103,800	26.57
13-Nov-09	25.79	26.01	25.18	25.73	99,000	25.67
12-Nov-09	25.91	26.06	25.42	25.60	127,600	25.54
11-Nov-09	26.12	26.28	25.68	26.01	92,600	25.95
10-Nov-09	25.97	26.10	25.60	25.88	134,700	25.82
9-Nov-09	25.42	26.10	25.42	26.10	187,800	26.04
6-Nov-09	24.94	25.34	24.84	25.30	133,400	25.24
5-Nov-09	24.86	25.30	24.58	25.21	204,300	25.15
4-Nov-09	25.29	25.50	24.44	24.56	302,900	24.50
* 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