Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schulman A Inc (NQ: SHLM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.00 19.00 18.57 18.57 74,900 -0.17(-0.91%)
Nov 27, 2002 18.20 19.02 18.01 18.74 155,600 +0.74(+4.11%)
Nov 26, 2002 18.69 19.01 18.00 18.00 185,600 -0.58(-3.12%)
Nov 25, 2002 18.00 18.60 17.65 18.58 150,500 +1.07(+6.11%)
Nov 22, 2002 17.83 18.25 17.50 17.51 117,600 -0.39(-2.18%)
Nov 21, 2002 17.80 17.90 17.50 17.90 188,200 +0.16(+0.90%)
Nov 20, 2002 17.75 18.10 17.45 17.74 282,200 -0.02(-0.11%)
Nov 19, 2002 17.85 18.00 17.48 17.76 195,900 +0.03(+0.17%)
Nov 18, 2002 18.23 18.23 17.29 17.73 162,300 -0.32(-1.77%)
Nov 15, 2002 18.66 18.66 17.97 18.05 311,900 -0.66(-3.53%)
Nov 14, 2002 18.19 18.75 18.00 18.71 166,700 +0.85(+4.76%)
Nov 13, 2002 18.01 18.13 17.50 17.86 153,500 -0.01(-0.06%)
Nov 12, 2002 17.60 17.99 17.43 17.87 192,500 +0.05(+0.28%)
Nov 11, 2002 17.54 17.98 17.15 17.82 318,100 +0.40(+2.30%)
Nov 08, 2002 17.56 17.80 17.16 17.42 137,200 -0.08(-0.46%)
Nov 07, 2002 17.97 18.20 17.31 17.50 156,300 -0.84(-4.58%)
Nov 06, 2002 17.85 18.50 17.60 18.34 239,900 +0.52(+2.92%)
Nov 05, 2002 17.49 18.04 17.37 17.82 177,400 +0.34(+1.95%)
Nov 04, 2002 18.25 18.50 17.35 17.48 254,300 -0.94(-5.10%)
Nov 01, 2002 17.49 18.42 17.41 18.42 236,400 +0.92(+5.26%)
Oct 31, 2002 16.90 17.83 16.90 17.50 251,880 +0.01(+0.06%)
Oct 30, 2002 16.96 17.64 16.71 17.49 289,896 +0.49(+2.88%)
Oct 29, 2002 16.01 17.25 16.00 17.00 460,169 +0.57(+3.47%)
Oct 28, 2002 15.25 16.48 15.00 16.43 863,500 +1.23(+8.09%)
Oct 25, 2002 15.01 15.42 15.01 15.20 459,800 +0.10(+0.66%)
Oct 24, 2002 15.41 15.41 15.05 15.10 662,500 -0.24(-1.56%)
Oct 23, 2002 15.40 15.99 15.00 15.34 841,431 +0.25(+1.66%)
Oct 22, 2002 16.05 16.85 15.00 15.09 643,600 -0.75(-4.73%)
Oct 21, 2002 15.35 15.90 15.10 15.84 1,653,800 +1.85(+13.22%)
Oct 18, 2002 15.69 15.75 13.41 13.99 1,395,900 -1.69(-10.78%)
Oct 17, 2002 15.80 16.09 15.62 15.68 218,285 +0.10(+0.64%)
Oct 16, 2002 16.23 16.65 15.56 15.58 294,100 -0.42(-2.62%)
Oct 15, 2002 16.30 16.43 16.00 16.00 191,000 +0.04(+0.25%)
Oct 14, 2002 15.99 16.47 15.78 15.96 174,000 -0.01(-0.06%)
Oct 11, 2002 16.20 16.75 15.96 15.97 137,955 -0.03(-0.19%)
Oct 10, 2002 15.94 16.51 15.76 16.00 181,903 +0.12(+0.76%)
Oct 09, 2002 16.34 16.63 15.79 15.88 222,820 -0.55(-3.35%)
Oct 08, 2002 15.95 16.48 15.69 16.43 236,200 +0.73(+4.65%)
Oct 07, 2002 16.30 16.80 15.57 15.70 118,500 -0.70(-4.27%)
Oct 04, 2002 17.35 17.64 15.63 16.40 173,700 -0.90(-5.20%)
Oct 03, 2002 17.76 17.99 17.24 17.30 151,000 -0.14(-0.80%)
Oct 02, 2002 18.30 18.30 17.41 17.44 221,700 -1.06(-5.73%)
Oct 01, 2002 17.30 18.67 17.12 18.50 247,400 +1.17(+6.75%)
Sep 30, 2002 17.64 17.71 16.75 17.33 413,000 -0.49(-2.75%)
Sep 27, 2002 18.57 18.67 17.64 17.82 127,200 -0.55(-2.99%)
Sep 26, 2002 18.50 18.60 18.16 18.37 145,200 -0.08(-0.43%)
Sep 25, 2002 18.39 18.71 18.01 18.45 257,200 +0.13(+0.71%)
Sep 24, 2002 18.19 18.42 17.64 18.32 205,640 -0.17(-0.92%)
Sep 23, 2002 19.36 19.53 18.32 18.49 281,962 -1.02(-5.23%)
Sep 20, 2002 19.46 20.42 19.35 19.51 362,200 +0.09(+0.46%)
Sep 19, 2002 20.11 20.11 19.42 19.42 200,428 -0.47(-2.36%)
Sep 18, 2002 20.15 20.37 19.76 19.89 113,625 -0.12(-0.60%)
Sep 17, 2002 20.16 21.08 19.92 20.01 115,200 -0.47(-2.29%)
Sep 16, 2002 20.96 21.03 19.88 20.48 82,715 -0.49(-2.34%)
Sep 13, 2002 20.39 21.13 20.13 20.97 64,525 +0.54(+2.64%)
Sep 12, 2002 20.69 20.92 20.39 20.43 71,700 -0.35(-1.68%)
Sep 11, 2002 20.88 21.25 20.70 20.78 49,100 -0.37(-1.75%)
Sep 10, 2002 20.90 21.22 20.38 21.15 104,200 +0.10(+0.48%)
Sep 09, 2002 20.31 21.18 19.85 21.05 130,300 +0.56(+2.73%)
Sep 06, 2002 19.71 20.49 19.19 20.49 177,956 +0.83(+4.22%)
Sep 05, 2002 20.39 20.62 19.66 19.66 175,300 -1.63(-7.66%)
Sep 04, 2002 20.27 21.37 20.06 21.29 148,700 +1.18(+5.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.