ComScore Inc $37.06

up +0.13


28/7/2014 02:14 PM  |  NASDAQ : SCOR  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCOR historical data

Date Open High Low Close Volume
7/25/201436.7137.1836.6736.93188,208
7/24/201436.9337.7336.5937.08206,505
7/23/201437.2137.2136.6536.77143,973
7/22/201437.2837.5236.9537.23199,358
7/21/201436.7337.3236.6436.97141,129
7/18/201436.2237.0636.1137.01191,814
7/17/201436.6837.0235.9836.22237,829
7/16/201437.1437.2836.6436.81150,778
7/15/201437.0437.2536.5537.00165,236
7/14/201437.2437.4836.9937.15140,593
7/11/201436.8437.0236.3536.82140,694
7/10/201436.4737.0736.3436.87163,177
7/9/201437.0137.4036.5737.18269,580
7/8/201437.6237.6236.1137.00344,765
7/7/201438.5038.8237.5537.66178,652
7/3/201438.2338.9837.6638.78151,349
7/2/201437.5038.2837.5037.98366,203
7/1/201437.1937.5736.6837.45419,103
6/30/201435.3035.7135.1935.48169,650
6/27/201435.0035.4834.8135.34548,720
6/26/201435.3235.6134.6935.16233,804
6/25/201435.0335.4935.0035.22211,181
6/24/201435.7836.2335.2535.25275,602
6/23/201435.9636.1335.6435.96128,277
6/20/201435.3835.9934.9735.95334,248
6/19/201435.0735.6234.9235.23113,838
6/18/201434.8235.3034.8235.03137,613
6/17/201434.9635.1534.5834.90327,164
6/16/201434.9635.1634.8135.02343,117
6/13/201435.0135.1334.5135.10152,387
6/12/201434.8535.2034.5834.82310,089
6/11/201434.5635.0234.3534.87238,237
6/10/201434.3235.0034.3134.78273,648
6/9/201433.4334.5033.4334.23599,072
6/6/201432.5233.3432.1233.34321,458
6/5/201431.3632.3331.1432.32142,392
6/4/201430.4731.2930.2131.22153,975
6/3/201430.7630.9530.2430.68172,378
6/2/201431.2631.5330.4730.72116,635
5/30/201431.8531.8530.9231.23127,811
5/29/201432.3532.4031.6031.7697,855
5/28/201432.3232.4932.0032.34103,235
5/27/201432.7432.7432.0732.34152,853
5/23/201431.6932.5731.4832.56134,677
5/22/201431.0631.7431.0131.62151,888
5/21/201430.9631.1830.3730.84104,261
5/20/201430.9731.3230.3630.88229,308
5/19/201430.7231.3130.7031.06132,908
5/16/201430.8231.2030.3130.92132,826
5/15/201430.9432.1430.3530.83170,624
5/14/201431.7732.3631.1031.19208,072
5/13/201432.5132.5131.5931.81202,147
5/12/201431.3932.5831.3932.49298,283
5/9/201430.7631.4530.4031.36233,327
5/8/201430.9631.9230.6330.96299,718
5/7/201431.4831.7330.7931.12269,880
5/6/201432.0032.1731.2131.57218,577
5/5/201431.7132.4631.5332.08204,947
5/2/201431.8232.2531.5331.83184,659
5/1/201431.1932.2530.9731.63390,931
4/30/201430.7631.4630.0031.33346,096
4/29/201428.9331.4928.9230.83544,023
4/28/201429.4829.8527.4128.02324,639
4/25/201430.2130.4129.4129.53232,929
4/24/201430.7430.8030.0830.34237,061
4/23/201430.2830.8830.1230.51186,182
4/22/201429.9230.6529.9230.30128,654
4/21/201429.4330.0329.1529.88176,569
4/17/201429.4329.8329.1829.42108,588
4/16/201429.4830.4828.8229.47111,143
4/15/201429.4729.4728.2529.17260,654
4/14/201430.0030.1029.0629.28156,783
4/11/201430.2930.5429.5029.74195,243
4/10/201431.9932.0030.3930.60249,744
4/9/201431.9232.3031.6731.99337,047
4/8/201431.5632.4031.5631.92328,987
4/7/201431.4232.0231.1231.60298,350
4/4/201432.5032.5831.2931.61296,894
4/3/201432.4532.7131.9032.20190,020
4/2/201432.7632.7632.0132.48397,211
4/1/201432.8833.0432.4032.74251,386
3/31/201433.1033.3232.5532.79291,769
3/28/201432.5633.2832.4532.97211,300
3/27/201432.5032.8331.8232.59225,435
3/26/201433.2333.5832.5232.58197,111
3/25/201433.3733.6332.8933.06284,000
3/24/201433.7834.1132.7433.16644,782
3/21/201433.3533.7933.0133.62702,091
3/20/201431.9333.2531.5433.11470,174
3/19/201431.7131.7130.9431.22164,153
3/18/201431.3031.9331.2031.71193,566
3/17/201431.0831.4030.8631.20215,641
3/14/201430.6131.1830.5430.92169,526
3/13/201431.8132.2130.6130.85166,694
3/12/201431.2131.7131.0631.62158,169
3/11/201432.1232.3031.2331.44172,754
3/10/201431.8132.1931.8132.00243,467
3/7/201431.6332.0831.1631.98215,894
3/6/201431.9431.9831.1831.44344,325
3/5/201432.1532.2731.6731.94382,379
Trading Center