$30.00 +0.41 (%) ComScore Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCOR historical data

Date Open High Low Close Volume
8/26/201629.7330.2129.5130.00553,989
8/25/201629.3929.8029.3629.59488,430
8/24/201627.4529.8327.3629.591,047,960
8/23/201627.0027.8326.9027.48580,808
8/22/201627.4627.7326.7926.90445,355
8/19/201627.4427.7927.2327.47369,735
8/18/201627.1227.5126.9027.39337,703
8/17/201627.6827.7126.9327.12511,856
8/16/201626.4027.6926.4027.60642,194
8/15/201626.2326.8626.1526.38352,196
8/12/201625.7726.2725.5926.09522,200
8/11/201627.2027.8425.5825.98831,207
8/10/201626.0027.6225.3127.201,192,026
8/9/201626.2226.3425.9626.04139,701
8/8/201626.4026.4726.0026.24211,658
8/5/201625.9126.6225.4826.31230,240
8/4/201626.0926.2525.7326.00154,013
8/3/201625.5026.0125.3626.01387,384
8/2/201625.8826.1325.3925.63449,613
8/1/201626.0926.9825.7825.80364,542
7/29/201626.4726.9025.5325.95765,651
7/28/201626.9627.7126.5026.50251,864
7/27/201626.9527.2926.7626.98332,855
7/26/201626.3327.3426.2626.96366,189
7/25/201626.8027.6626.2726.28809,475
7/22/201627.3427.4726.5026.71732,562
7/21/201628.1528.3627.6427.76285,656
7/20/201627.7828.2827.5828.14200,767
7/19/201627.6227.8927.5527.56266,727
7/18/201627.6027.8827.4327.76236,425
7/15/201627.8428.0427.6027.60237,562
7/14/201627.1927.9527.0327.62293,647
7/13/201627.0527.5926.8527.05434,290
7/12/201627.2427.8326.9527.74315,501
7/11/201626.6827.0526.6227.01227,867
7/8/201626.0326.7926.0326.60425,632
7/7/201625.1525.9625.1125.85451,693
7/6/201623.9725.1623.7525.08657,270
7/5/201623.9724.3123.6524.20586,653
7/1/201623.9424.4323.8024.22547,265
6/30/201623.8724.1123.5223.881,249,014
6/29/201623.9124.6823.3323.711,590,655
6/28/201625.7726.2321.7423.834,321,435
6/27/201630.1330.2128.4229.40751,880
6/24/201631.3131.9130.1430.38938,827
6/23/201631.5732.8331.2532.72541,659
6/22/201631.0231.6530.7231.03441,381
6/21/201631.1831.3730.5930.89306,606
6/20/201631.3331.9431.1531.20322,826
6/17/201631.7331.9630.7830.93513,280
6/16/201631.4531.8330.8131.76256,101
6/15/201632.2232.4631.6931.77252,791
6/14/201631.1931.9630.9231.93277,634
6/13/201631.1132.2331.0631.36261,031
6/10/201631.7632.3631.2331.32254,620
6/9/201632.4832.6131.9732.12194,680
6/8/201632.9932.9931.9632.63304,844
6/7/201633.3233.3332.6933.05393,332
6/6/201632.6533.6932.4733.37441,220
6/3/201633.0933.1132.0432.51283,410
6/2/201632.7933.2032.4533.19306,652
6/1/201632.0432.9531.8132.83445,518
5/31/201632.3432.8331.5232.38556,686
5/27/201630.4232.5830.2432.29622,015
5/26/201629.6730.4829.4230.27205,447
5/25/201629.8429.8529.3529.63220,646
5/24/201629.0829.7428.8729.60333,043
5/23/201628.8229.0928.5928.83295,328
5/20/201627.7429.0027.6328.70329,818
5/19/201627.5628.0327.1427.56339,526
5/18/201627.0127.8626.8527.81407,201
5/17/201627.7528.2226.9327.16486,326
5/16/201628.0228.2127.6827.85493,108
5/13/201628.1528.5727.9928.08264,023
5/12/201628.0128.4227.7528.22410,556
5/11/201628.4028.7728.1228.25288,641
5/10/201628.0928.6027.6728.56395,357
5/9/201628.0828.5927.9027.95482,839
5/6/201627.7128.2127.4828.20286,900
5/5/201627.9628.7627.5527.80433,899
5/4/201628.4528.6327.5027.90744,226
5/3/201630.1530.3828.3928.45760,088
5/2/201630.6330.8929.8030.52656,435
4/29/201629.9030.7029.8430.62527,614
4/28/201630.6630.7929.8629.88503,753
4/27/201631.0231.0230.1530.61288,836
4/26/201630.0931.2830.0931.19372,380
4/25/201631.1331.3230.1630.30357,664
4/22/201631.2731.6030.9931.11445,290
4/21/201630.9031.5030.4631.30375,122
4/20/201630.7531.1130.3830.72450,826
4/19/201630.7031.2730.4131.04256,835
4/18/201629.6530.7429.6530.70305,901
4/15/201629.3929.8929.3629.63382,717
4/14/201629.6329.7729.2829.54422,146
4/13/201628.7229.5928.6329.54554,681
4/12/201629.0129.0828.4028.57455,394
4/11/201628.8329.5828.6228.96376,382
4/8/201629.9230.0028.6528.81483,590
4/7/201630.1130.6229.5329.74307,123
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center