SHLM Historical Prices | A. Schulman, Inc. Stock

Dow

0.08% Nasdaq

0.11%

A. Schulman, Inc. (SHLM)

-NasdaqGS

28.68 0.36(1.24%) May 23, 4:00PM EDT|After Hours : 28.68 0.00 (0.00%) May 23, 4:37PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	28.86	29.01	28.52	28.68	160,000	28.68
May 22, 2013	29.50	29.95	28.98	29.04	88,500	29.04
May 21, 2013	29.55	29.74	29.37	29.53	82,100	29.53
May 20, 2013	29.42	29.80	29.29	29.50	108,400	29.50
May 17, 2013	29.48	29.73	29.18	29.42	176,500	29.42
May 16, 2013	29.40	29.48	28.90	29.20	136,900	29.20
May 15, 2013	28.77	29.32	28.69	29.30	177,000	29.30
May 14, 2013	27.92	28.73	27.87	28.68	556,200	28.68
May 13, 2013	28.41	28.41	27.65	27.81	321,500	27.81
May 10, 2013	27.83	28.49	27.82	28.34	210,800	28.34
May 9, 2013	28.02	28.10	27.72	27.73	143,700	27.73
May 8, 2013	28.15	28.27	27.87	28.14	221,900	28.14
May 7, 2013	27.28	28.12	27.27	28.11	383,700	28.11
May 6, 2013	27.64	27.74	27.03	27.27	140,700	27.27
May 3, 2013	27.32	27.83	26.95	27.51	248,300	27.51
May 2, 2013	26.26	26.99	26.17	26.91	188,800	26.91
May 1, 2013	26.81	27.00	25.97	26.02	331,100	26.02
Apr 30, 2013	25.79	26.20	25.39	25.97	150,600	25.97
Apr 29, 2013	25.49	25.85	25.32	25.63	113,100	25.63
Apr 26, 2013	25.77	25.87	25.17	25.26	177,900	25.26
Apr 25, 2013	26.37	26.64	25.82	25.86	117,000	25.86
Apr 24, 2013	26.16	26.40	26.01	26.39	139,700	26.39
Apr 23, 2013	25.73	26.25	25.69	26.22	199,800	26.22
Apr 22, 2013	25.47	25.57	24.74	25.49	230,900	25.49
Apr 19, 2013	24.78	25.78	24.74	25.61	215,900	25.61
Apr 18, 2013	24.86	25.05	24.61	24.82	289,600	24.82
Apr 17, 2013	25.11	25.26	24.86	24.87	230,800	24.87
Apr 17, 2013	0.195 Dividend
Apr 16, 2013	25.40	25.76	25.20	25.40	219,900	25.21
Apr 15, 2013	25.70	25.86	25.04	25.22	437,100	25.03
Apr 12, 2013	25.60	25.91	25.52	25.90	228,800	25.70
Apr 11, 2013	26.08	26.32	25.54	25.68	228,800	25.48
Apr 10, 2013	25.51	26.34	25.51	26.18	383,100	25.98
Apr 9, 2013	28.01	28.33	25.63	25.93	1,144,200	25.73
Apr 8, 2013	30.09	30.09	29.35	29.75	143,900	29.52
Apr 5, 2013	29.94	30.39	29.67	30.09	121,200	29.86
Apr 4, 2013	30.24	30.70	30.00	30.63	106,000	30.39
Apr 3, 2013	30.58	30.59	30.14	30.25	174,900	30.02
Apr 2, 2013	31.19	31.19	30.37	30.45	81,700	30.22
Apr 1, 2013	31.50	31.60	30.74	30.99	113,400	30.75
Mar 28, 2013	31.79	31.79	31.33	31.56	107,400	31.32
Mar 27, 2013	31.87	32.24	31.72	31.80	132,400	31.56
Mar 26, 2013	32.38	32.38	31.95	32.28	82,300	32.03
Mar 25, 2013	32.35	32.54	31.80	32.30	77,500	32.05
Mar 22, 2013	32.22	32.36	31.91	32.30	218,100	32.05
Mar 21, 2013	32.41	32.41	31.74	32.08	129,100	31.83
Mar 20, 2013	32.14	32.47	32.03	32.42	60,600	32.17
Mar 19, 2013	31.99	32.25	31.50	32.01	192,400	31.76
Mar 18, 2013	31.43	32.03	31.03	31.86	190,300	31.62
Mar 15, 2013	32.77	32.83	31.92	32.00	420,400	31.75
Mar 14, 2013	32.57	32.90	32.46	32.72	67,500	32.47
Mar 13, 2013	31.98	32.75	31.90	32.55	93,300	32.30
Mar 12, 2013	31.74	32.18	31.45	32.04	89,300	31.79
Mar 11, 2013	31.76	31.86	31.64	31.85	52,700	31.61
Mar 8, 2013	31.96	32.22	31.69	31.98	55,800	31.73
Mar 7, 2013	31.73	31.80	31.57	31.73	78,300	31.49
Mar 6, 2013	31.24	31.97	31.23	31.82	123,800	31.58
Mar 5, 2013	31.33	31.86	31.33	31.51	87,600	31.27
Mar 4, 2013	31.11	31.96	30.67	31.19	126,900	30.95
Mar 1, 2013	30.96	31.27	30.69	31.12	72,700	30.88
Feb 28, 2013	31.20	31.67	30.98	31.35	107,200	31.11
Feb 27, 2013	30.51	31.44	30.51	31.18	64,100	30.94
Feb 26, 2013	30.30	30.72	30.24	30.60	80,100	30.37
Feb 25, 2013	31.90	32.00	30.09	30.10	179,900	29.87
Feb 22, 2013	31.62	31.88	31.29	31.80	185,400	31.56
Feb 21, 2013	30.80	31.17	30.45	30.86	167,900	30.62
Feb 20, 2013	31.79	31.80	30.76	30.79	124,800	30.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SHLM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

A. Schulman, Inc. (SHLM)