Scholastic Corp (NQ: SCHL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	21.58	21.92	21.41	21.70	239,574	+0.14(+0.64%)
Mar 27, 2013	21.34	21.60	21.30	21.56	203,011	+0.21(+0.99%)
Mar 26, 2013	21.59	21.59	21.26	21.35	234,666	-0.06(-0.27%)
Mar 25, 2013	21.44	21.78	21.21	21.41	363,076	-0.01(-0.04%)
Mar 22, 2013	21.83	21.89	21.02	21.42	585,224	-0.37(-1.68%)
Mar 21, 2013	22.72	23.01	21.46	21.78	2,262,775	-3.52(-13.90%)
Mar 20, 2013	25.05	25.32	24.85	25.30	175,111	+0.35(+1.40%)
Mar 19, 2013	24.98	25.07	24.74	24.95	102,890	-0.01(-0.03%)
Mar 18, 2013	24.98	25.11	24.87	24.96	148,047	-0.28(-1.10%)
Mar 15, 2013	25.65	25.72	25.20	25.24	441,512	-0.41(-1.59%)
Mar 14, 2013	25.73	25.73	25.51	25.64	95,916	-0.10(-0.38%)
Mar 13, 2013	25.18	26.13	24.97	25.74	190,124	+0.64(+2.56%)
Mar 12, 2013	25.15	25.71	24.87	25.10	177,749	-0.06(-0.23%)
Mar 11, 2013	25.63	25.67	25.03	25.16	227,675	-0.71(-2.74%)
Mar 08, 2013	25.77	26.09	25.70	25.86	183,451	+0.35(+1.37%)
Mar 07, 2013	25.00	25.69	24.94	25.51	195,690	+0.55(+2.19%)
Mar 06, 2013	24.95	25.15	24.61	24.97	120,170	+0.14(+0.56%)
Mar 05, 2013	24.59	25.15	24.30	24.83	132,132	+0.44(+1.80%)
Mar 04, 2013	24.17	24.41	23.84	24.39	269,865	+0.21(+0.88%)
Mar 01, 2013	24.31	24.68	24.11	24.18	243,429	-0.33(-1.36%)
Feb 28, 2013	25.02	25.07	24.51	24.51	139,773	-0.39(-1.57%)
Feb 27, 2013	24.04	25.12	24.04	24.90	192,928	+0.89(+3.70%)
Feb 26, 2013	24.37	24.42	23.81	24.02	733,986	-0.15(-0.61%)
Feb 25, 2013	24.75	24.77	23.99	24.16	417,644	-0.86(-3.45%)
Feb 22, 2013	25.08	25.17	24.92	25.03	121,913	+0.13(+0.52%)
Feb 21, 2013	25.34	25.50	24.81	24.90	159,643	-0.42(-1.67%)
Feb 20, 2013	25.27	25.70	25.23	25.32	181,990	+0.03(+0.13%)
Feb 19, 2013	25.14	25.56	25.14	25.29	190,946	+0.15(+0.58%)
Feb 15, 2013	24.90	25.36	24.71	25.14	147,858	+0.37(+1.51%)
Feb 14, 2013	24.41	24.78	24.20	24.77	136,001	+0.24(+1.00%)
Feb 13, 2013	24.28	24.54	24.26	24.52	205,574	+0.29(+1.21%)
Feb 12, 2013	23.89	24.24	23.84	24.23	222,190	+0.33(+1.40%)
Feb 11, 2013	23.56	23.96	23.42	23.89	181,868	+0.36(+1.52%)
Feb 08, 2013	23.66	23.66	23.40	23.54	144,399	-0.12(-0.52%)
Feb 07, 2013	23.83	23.84	23.49	23.66	139,554	-0.12(-0.51%)
Feb 06, 2013	23.81	23.84	23.41	23.78	156,875	+0.05(+0.21%)
Feb 04, 2013	24.65	24.67	23.62	23.73	217,934	-1.03(-4.18%)
Feb 01, 2013	24.33	24.88	24.14	24.77	236,088	+0.61(+2.53%)
Jan 31, 2013	24.12	24.27	23.89	24.15	139,157	+0.04(+0.17%)
Jan 30, 2013	24.26	24.48	24.03	24.11	137,136	-0.23(-0.94%)
Jan 29, 2013	24.22	24.35	23.83	24.34	172,296	+0.16(+0.66%)
Jan 28, 2013	23.93	24.28	23.86	24.18	164,537	+0.25(+1.05%)
Jan 25, 2013	24.16	24.18	23.72	23.93	246,276	-0.14(-0.57%)
Jan 24, 2013	23.49	24.16	23.49	24.07	288,372	+0.57(+2.42%)
Jan 23, 2013	23.44	23.55	23.40	23.50	225,248	+0.11(+0.49%)
Jan 22, 2013	23.50	23.60	23.33	23.39	193,301	-0.16(-0.69%)
Jan 18, 2013	23.63	23.66	23.44	23.55	121,155	-0.14(-0.58%)
Jan 17, 2013	23.49	23.73	23.32	23.69	222,271	+0.34(+1.46%)
Jan 16, 2013	23.42	23.52	23.32	23.35	203,660	-0.15(-0.62%)
Jan 15, 2013	23.53	23.60	23.47	23.49	176,796	-0.13(-0.55%)
Jan 14, 2013	23.66	23.80	23.49	23.62	184,360	-0.06(-0.24%)
Jan 11, 2013	23.76	23.92	23.62	23.68	156,972	-0.04(-0.17%)
Jan 10, 2013	23.96	23.96	23.72	23.72	159,554	-0.11(-0.48%)
Jan 09, 2013	23.80	23.95	23.66	23.83	124,115	+0.17(+0.72%)
Jan 08, 2013	23.77	23.87	23.40	23.66	197,664	-0.10(-0.41%)
Jan 07, 2013	23.83	23.97	23.67	23.76	143,845	-0.19(-0.78%)
Jan 04, 2013	24.24	24.26	23.80	23.95	227,715	-0.20(-0.84%)
Jan 03, 2013	24.49	24.61	24.04	24.15	223,156	-0.66(-2.65%)
Jan 02, 2013	24.95	24.97	23.96	24.81	235,349	+0.85(+3.55%)
Dec 31, 2012	23.39	24.00	23.33	23.96	125,021	+0.63(+2.71%)
Dec 28, 2012	23.42	23.60	23.21	23.32	166,264	-0.19(-0.83%)
Dec 27, 2012	23.47	23.70	23.17	23.52	218,592	+0.01(+0.03%)
Dec 26, 2012	23.57	23.64	23.15	23.51	191,730	+0.03(+0.14%)
Dec 24, 2012	23.31	23.62	22.93	23.48	68,570	+0.24(+1.01%)
Dec 21, 2012	23.10	23.35	22.88	23.24	576,460	-0.11(-0.45%)
Dec 20, 2012	23.68	24.17	22.86	23.35	500,899	-0.41(-1.71%)
Dec 19, 2012	23.50	23.80	23.32	23.75	265,351	+0.24(+1.00%)
Dec 18, 2012	23.56	23.79	23.28	23.52	284,600	-0.06(-0.28%)
Dec 17, 2012	23.49	23.79	23.27	23.58	175,894	+0.21(+0.90%)
Dec 14, 2012	23.06	23.58	23.06	23.37	178,577	+0.24(+1.05%)
Dec 13, 2012	23.06	23.23	22.63	23.13	188,575	+0.17(+0.74%)
Dec 12, 2012	23.32	23.32	22.89	22.96	591,028	-0.15(-0.63%)
Dec 11, 2012	23.20	23.36	23.00	23.10	354,999	+0.12(+0.53%)
Dec 10, 2012	23.04	23.25	22.88	22.98	146,688	-0.03(-0.14%)
Dec 07, 2012	23.09	23.51	22.94	23.02	396,386	+0.02(+0.07%)
Dec 06, 2012	23.23	23.33	22.55	23.00	400,127	-0.22(-0.94%)
Dec 05, 2012	22.98	23.29	22.94	23.22	124,960	+0.32(+1.38%)
Dec 04, 2012	23.22	23.37	22.84	22.90	192,430	+0.15(+0.64%)
Nov 30, 2012	22.67	22.93	22.37	22.76	193,994	+0.15(+0.68%)
Nov 29, 2012	22.55	22.75	22.35	22.60	264,989	+0.27(+1.20%)
Nov 28, 2012	22.03	22.52	21.70	22.33	184,857	+0.26(+1.18%)
Nov 27, 2012	21.86	22.34	21.86	22.07	238,497	+0.18(+0.81%)
Nov 26, 2012	21.28	21.94	21.28	21.90	324,101	+0.49(+2.31%)
Nov 23, 2012	21.30	21.70	21.04	21.40	171,868	+0.28(+1.31%)
Nov 21, 2012	20.52	21.58	20.30	21.13	2,289,766	-4.70(-18.18%)
Nov 20, 2012	26.02	26.02	25.61	25.82	96,066	-0.22(-0.84%)
Nov 19, 2012	25.53	26.76	25.53	26.04	196,399	+0.88(+3.48%)
Nov 16, 2012	24.54	25.67	24.54	25.16	156,663	+0.58(+2.38%)
Nov 15, 2012	24.33	24.87	24.23	24.58	258,089	+0.33(+1.37%)
Nov 14, 2012	24.69	25.01	24.07	24.25	279,197	-0.40(-1.61%)
Nov 13, 2012	24.95	25.31	24.44	24.65	164,320	-0.37(-1.49%)
Nov 12, 2012	25.31	25.88	24.96	25.02	72,888	-0.28(-1.12%)
Nov 09, 2012	25.36	25.68	25.26	25.30	65,476	-0.14(-0.54%)
Nov 08, 2012	26.12	26.13	25.33	25.44	114,738	-0.66(-2.52%)
Nov 07, 2012	27.02	27.05	26.10	26.10	114,603	-1.22(-4.45%)
Nov 06, 2012	27.06	27.40	26.90	27.31	105,176	+0.35(+1.29%)
Nov 05, 2012	27.19	27.19	26.71	26.96	150,593	-0.20(-0.74%)
Nov 02, 2012	27.87	27.93	27.15	27.17	121,158	-0.70(-2.50%)
Nov 01, 2012	26.83	28.02	26.59	27.86	186,053	+1.09(+4.09%)
Oct 31, 2012	26.57	26.80	26.40	26.77	91,602	+0.34(+1.27%)
Oct 26, 2012	26.73	26.43	26.43	26.43	92,342	-0.26(-0.97%)
Oct 25, 2012	27.09	27.09	26.54	26.69	124,178	-0.23(-0.84%)
Oct 24, 2012	26.78	27.00	26.49	26.92	112,269	+0.27(+1.03%)
Oct 23, 2012	26.76	27.08	26.26	26.64	123,361	-0.74(-2.68%)
Oct 19, 2012	27.37	27.46	27.07	27.38	192,826	-0.15(-0.53%)
Oct 18, 2012	27.52	27.90	27.41	27.52	82,144	+0.00(+0.00%)
Oct 17, 2012	27.58	27.88	27.37	27.52	110,739	-0.07(-0.26%)
Oct 16, 2012	27.29	27.66	27.12	27.60	137,609	+0.58(+2.15%)
Oct 15, 2012	26.80	27.12	26.59	27.01	107,486	+0.19(+0.72%)
Oct 12, 2012	26.75	26.86	26.62	26.82	207,482	+0.07(+0.27%)
Oct 11, 2012	26.72	26.84	26.55	26.75	202,266	+0.15(+0.55%)
Oct 10, 2012	26.72	26.81	26.44	26.60	172,626	-0.06(-0.24%)
Oct 09, 2012	26.95	27.06	26.64	26.67	181,039	-0.28(-1.05%)
Oct 08, 2012	27.10	27.47	26.88	26.95	125,823	-0.38(-1.39%)
Oct 05, 2012	26.72	27.40	26.68	27.33	236,268	+0.65(+2.45%)
Oct 04, 2012	26.66	26.68	26.36	26.68	311,052	+0.04(+0.15%)
Oct 03, 2012	26.42	26.68	26.34	26.64	191,896	+0.22(+0.84%)
Oct 02, 2012	26.11	26.53	25.97	26.41	282,466	+0.55(+2.11%)
Oct 01, 2012	25.88	26.26	25.74	25.87	255,786	+0.19(+0.76%)
Sep 28, 2012	25.87	25.90	25.65	25.67	309,095	-0.23(-0.90%)
Sep 27, 2012	26.18	26.22	25.83	25.91	396,184	-0.07(-0.28%)
Sep 26, 2012	26.43	26.51	25.88	25.98	197,585	-0.36(-1.35%)
Sep 25, 2012	27.10	27.21	26.30	26.34	285,869	-0.86(-3.15%)
Sep 24, 2012	27.45	27.54	26.72	27.19	239,034	-0.31(-1.12%)
Sep 21, 2012	27.27	27.88	27.05	27.50	555,246	+0.46(+1.70%)
Sep 20, 2012	26.80	27.27	26.34	27.04	295,294	+0.06(+0.24%)
Sep 19, 2012	27.22	27.22	26.72	26.97	233,499	-0.07(-0.27%)
Sep 18, 2012	27.03	27.26	26.88	27.05	166,898	-0.01(-0.03%)
Sep 17, 2012	27.27	27.39	26.89	27.06	116,720	-0.17(-0.62%)
Sep 14, 2012	27.18	27.36	27.12	27.22	149,378	+0.11(+0.42%)
Sep 13, 2012	26.71	27.37	26.47	27.11	202,835	+0.50(+1.88%)
Sep 12, 2012	26.92	27.21	26.54	26.61	147,571	-0.19(-0.69%)
Sep 11, 2012	26.72	27.09	26.66	26.80	194,375	+0.13(+0.48%)
Sep 10, 2012	26.93	27.14	26.61	26.67	143,355	-0.21(-0.78%)
Sep 07, 2012	26.29	27.00	26.12	26.88	183,824	+0.78(+2.97%)
Sep 06, 2012	25.13	26.11	25.13	26.10	190,209	+1.11(+4.43%)
Sep 05, 2012	25.19	25.34	24.95	25.00	279,644	-0.16(-0.63%)
Sep 04, 2012	24.74	25.25	24.57	25.15	158,077	+0.47(+1.91%)
Aug 31, 2012	25.13	25.24	24.66	24.68	186,789	-0.27(-1.10%)
Aug 30, 2012	25.24	25.25	24.88	24.95	137,644	-0.30(-1.18%)
Aug 29, 2012	25.59	25.71	25.09	25.25	233,604	+0.71(+2.91%)
Aug 27, 2012	24.39	24.80	24.35	24.54	140,529	+0.26(+1.06%)
Aug 24, 2012	24.15	24.33	24.00	24.28	183,242	-0.08(-0.33%)
Aug 23, 2012	24.77	25.09	24.35	24.36	328,527	-0.32(-1.30%)
Aug 22, 2012	25.27	25.27	24.67	24.68	176,395	-0.58(-2.29%)
Aug 21, 2012	25.29	25.74	25.00	25.26	440,344	+0.06(+0.22%)
Aug 20, 2012	25.10	25.47	24.90	25.21	265,923	+0.00(+0.00%)
Aug 17, 2012	25.12	25.24	24.89	25.21	227,859	+0.14(+0.55%)
Aug 16, 2012	24.82	25.16	24.82	25.07	189,489	+0.19(+0.78%)
Aug 15, 2012	24.55	25.21	24.38	24.88	221,618	-0.06(-0.23%)
Aug 14, 2012	25.69	25.73	24.85	24.93	145,196	-0.66(-2.58%)
Aug 13, 2012	25.13	25.59	24.95	25.59	172,820	+0.42(+1.66%)
Aug 10, 2012	24.93	25.40	24.72	25.17	296,784	+0.22(+0.87%)
Aug 09, 2012	24.88	25.17	24.68	24.96	293,434	+0.11(+0.45%)
Aug 08, 2012	24.76	25.01	24.55	24.84	154,593	+0.08(+0.32%)
Aug 07, 2012	24.54	25.20	24.51	24.76	174,862	+0.27(+1.08%)
Aug 06, 2012	24.27	24.63	24.01	24.50	206,184	+0.29(+1.20%)
Aug 03, 2012	23.98	24.41	23.70	24.21	189,282	+0.63(+2.66%)
Aug 02, 2012	23.83	24.09	23.33	23.58	255,931	-0.35(-1.45%)
Aug 01, 2012	24.28	24.39	23.82	23.93	276,402	-0.31(-1.29%)
Jul 31, 2012	24.19	24.77	24.19	24.24	247,818	-0.12(-0.50%)
Jul 30, 2012	23.88	24.50	23.81	24.36	292,119	+0.41(+1.71%)
Jul 27, 2012	23.04	24.03	22.75	23.95	257,578	+1.05(+4.57%)
Jul 26, 2012	22.98	23.15	22.74	22.91	173,255	+0.20(+0.89%)
Jul 25, 2012	22.87	22.91	22.56	22.70	383,471	-0.14(-0.63%)
Jul 24, 2012	23.21	23.27	22.55	22.85	274,568	-0.25(-1.08%)
Jul 23, 2012	22.78	23.20	22.54	23.10	300,264	-0.08(-0.35%)
Jul 20, 2012	22.87	23.38	22.56	23.18	480,007	+0.37(+1.62%)
Jul 19, 2012	23.53	24.16	22.34	22.81	752,455	-0.65(-2.78%)
Jul 18, 2012	22.79	23.49	22.50	23.46	397,982	+0.64(+2.78%)
Jul 17, 2012	22.37	22.89	22.24	22.83	126,949	+0.51(+2.31%)
Jul 16, 2012	22.23	22.35	21.96	22.31	114,518	+0.10(+0.43%)
Jul 13, 2012	22.18	22.42	22.05	22.21	186,505	+0.08(+0.36%)
Jul 12, 2012	22.17	22.26	21.91	22.13	103,708	-0.18(-0.79%)
Jul 11, 2012	22.43	22.73	22.13	22.31	161,581	-0.09(-0.40%)
Jul 10, 2012	22.73	22.91	22.26	22.40	138,138	-0.14(-0.64%)
Jul 09, 2012	22.60	22.71	22.43	22.54	263,626	-0.12(-0.53%)
Jul 06, 2012	22.81	23.00	22.58	22.66	180,094	-0.31(-1.37%)
Jul 05, 2012	22.91	23.03	22.78	22.98	174,245	+0.05(+0.21%)
Jul 03, 2012	22.68	22.93	22.68	22.93	107,818	+0.18(+0.78%)
Jul 02, 2012	22.74	22.85	22.31	22.75	232,832	+0.11(+0.50%)
Jun 29, 2012	23.04	23.04	22.58	22.64	292,363	+0.08(+0.36%)
Jun 28, 2012	22.23	22.56	22.08	22.56	203,650	+0.14(+0.65%)
Jun 27, 2012	22.18	22.44	22.02	22.41	224,525	+0.32(+1.44%)
Jun 26, 2012	21.59	22.13	21.59	22.10	365,079	+0.56(+2.60%)
Jun 25, 2012	21.59	21.71	21.37	21.54	201,290	-0.37(-1.69%)
Jun 22, 2012	21.44	21.93	21.43	21.91	192,150	+0.61(+2.87%)
Jun 21, 2012	21.80	21.84	21.28	21.30	181,808	-0.52(-2.40%)
Jun 20, 2012	22.07	22.15	21.70	21.82	207,440	-0.30(-1.35%)
Jun 19, 2012	21.96	22.35	21.76	22.12	277,437	+0.27(+1.22%)
Jun 18, 2012	21.59	21.92	21.58	21.85	214,236	+0.13(+0.59%)
Jun 15, 2012	21.47	21.89	21.47	21.72	340,633	+0.22(+1.01%)
Jun 14, 2012	21.38	21.75	21.26	21.51	217,775	+0.18(+0.83%)
Jun 13, 2012	21.63	21.68	21.26	21.33	226,017	-0.33(-1.52%)
Jun 12, 2012	21.30	21.71	21.23	21.66	305,875	+0.49(+2.32%)
Jun 11, 2012	21.51	21.53	21.16	21.17	258,913	-0.10(-0.49%)
Jun 08, 2012	21.24	21.50	21.12	21.27	380,688	-0.06(-0.26%)
Jun 07, 2012	21.85	22.01	21.31	21.33	212,488	-0.27(-1.27%)
Jun 06, 2012	21.44	21.67	21.29	21.60	157,493	+0.35(+1.67%)
Jun 05, 2012	21.11	21.30	20.95	21.25	143,098	-0.02(-0.08%)
Jun 04, 2012	21.19	21.33	21.01	21.26	226,014	+0.10(+0.46%)
Jun 01, 2012	21.34	21.62	21.16	21.17	345,764	-0.51(-2.37%)
May 31, 2012	21.92	21.96	21.56	21.68	348,212	-0.27(-1.21%)
May 30, 2012	22.42	22.42	21.94	21.95	363,029	-0.59(-2.61%)
May 29, 2012	22.39	22.69	22.29	22.54	263,808	+0.19(+0.86%)
May 25, 2012	23.40	23.40	22.09	22.34	528,486	-1.18(-5.03%)
May 24, 2012	23.15	23.54	22.97	23.52	439,486	+0.39(+1.67%)
May 23, 2012	22.95	23.16	22.79	23.14	470,644	+0.06(+0.24%)
May 22, 2012	23.04	23.25	22.92	23.08	423,306	+0.00(+0.00%)
May 21, 2012	22.86	23.16	22.32	23.08	451,574	+0.23(+1.02%)
May 18, 2012	22.75	22.90	22.44	22.85	397,346	+0.10(+0.46%)
May 17, 2012	23.02	23.16	22.73	22.74	420,206	-0.28(-1.21%)
May 16, 2012	23.15	23.37	23.02	23.02	263,343	-0.10(-0.44%)
May 15, 2012	22.86	23.21	22.81	23.12	262,497	+0.34(+1.48%)
May 14, 2012	23.18	23.42	22.77	22.78	307,644	-0.56(-2.41%)
May 11, 2012	23.35	23.63	23.26	23.35	205,528	-0.14(-0.62%)
May 10, 2012	23.54	23.81	23.40	23.49	447,201	+0.15(+0.66%)
May 09, 2012	23.62	23.85	23.33	23.34	477,168	-0.52(-2.19%)
May 08, 2012	23.68	24.00	23.61	23.86	432,035	+0.02(+0.07%)
May 07, 2012	23.73	23.97	23.68	23.85	378,125	+0.05(+0.20%)
May 04, 2012	24.06	24.29	23.79	23.80	513,306	-0.35(-1.43%)
May 03, 2012	23.73	24.31	23.73	24.14	615,517	+0.43(+1.80%)
May 02, 2012	23.62	24.13	23.49	23.72	528,338	+0.01(+0.03%)
May 01, 2012	24.76	24.76	23.70	23.71	1,007,090	-0.87(-3.54%)
Apr 30, 2012	26.54	26.59	24.02	24.58	1,163,241	-0.34(-1.36%)
Apr 27, 2012	24.97	25.09	24.68	24.92	438,100	+0.10(+0.39%)
Apr 26, 2012	24.93	25.16	24.79	24.82	397,818	-0.07(-0.27%)
Apr 25, 2012	25.40	26.03	24.83	24.89	1,626,182	-1.93(-7.20%)
Apr 24, 2012	26.70	27.10	26.59	26.82	158,668	+0.10(+0.36%)
Apr 23, 2012	26.91	27.10	26.60	26.72	176,262	-0.54(-1.97%)
Apr 20, 2012	27.73	27.74	26.97	27.26	198,337	+0.06(+0.21%)
Apr 19, 2012	27.18	27.47	26.80	27.20	340,904	+0.18(+0.65%)
Apr 18, 2012	27.34	27.34	26.84	27.03	283,458	-0.37(-1.35%)
Apr 17, 2012	27.38	27.77	27.18	27.40	251,101	+0.24(+0.89%)
Apr 16, 2012	27.65	27.66	27.07	27.16	282,578	-0.42(-1.51%)
Apr 13, 2012	27.65	27.80	27.47	27.57	242,091	-0.26(-0.95%)
Apr 12, 2012	27.58	27.91	27.45	27.84	418,057	+0.29(+1.06%)
Apr 11, 2012	27.34	27.57	27.20	27.55	231,196	+0.51(+1.88%)
Apr 10, 2012	27.50	27.71	26.96	27.04	390,667	-0.40(-1.46%)
Apr 09, 2012	27.84	28.21	27.24	27.44	399,776	-0.78(-2.75%)
Apr 05, 2012	28.46	28.65	27.83	28.21	399,076	-0.25(-0.87%)
Apr 04, 2012	28.85	29.03	28.45	28.46	388,374	-0.65(-2.23%)
Apr 03, 2012	29.18	29.39	28.83	29.11	375,965	-0.05(-0.16%)