COMSCORE $20.25

up +0.75


17/5/2013 04:17 PM  |  NASDAQ : SCOR  |  Industries : Administrative and Support and Waste Management and Remediation Services / Other Support Services
Type:

SCOR historical data

Date Open High Low Close Volume
5/17/2013 19.64 20.25 19.64 20.25 3261
5/16/2013 19.11 19.83 19.11 19.50 1583
5/15/2013 19.05 19.20 19.05 19.20 1530
5/14/2013 18.98 19.25 18.98 19.15 2550
5/13/2013 18.89 19.04 18.89 18.98 910
5/10/2013 19.00 19.05 18.80 18.97 1257
5/9/2013 18.94 19.10 18.86 18.92 825
5/8/2013 18.93 19.09 18.85 19.01 1994
5/7/2013 18.92 19.10 18.92 19.03 4845
5/6/2013 19.00 19.16 18.83 18.90 4261
5/3/2013 17.10 19.78 17.10 18.98 10568
5/2/2013 15.79 16.06 15.78 15.94 947
5/1/2013 16.07 16.07 15.62 15.67 3007
4/30/2013 16.19 16.22 16.08 16.17 515
4/29/2013 16.16 16.27 16.07 16.20 680
4/26/2013 16.59 16.59 16.04 16.15 997
4/25/2013 16.12 16.73 16.12 16.57 656
4/24/2013 15.90 16.08 15.76 16.03 1809
4/23/2013 15.72 15.97 15.70 15.96 701
4/22/2013 15.74 15.92 15.25 15.70 453
4/19/2013 15.82 15.86 15.70 15.77 1030
4/18/2013 16.11 16.15 15.68 15.82 414
4/17/2013 16.28 16.29 15.88 16.11 1263
4/16/2013 16.23 16.48 16.03 16.44 658
4/15/2013 16.68 16.68 15.94 16.10 1416
4/12/2013 16.86 16.91 16.63 16.71 446
4/11/2013 16.76 17.15 16.76 16.95 663
4/10/2013 16.26 16.83 16.22 16.81 1057
4/9/2013 16.28 16.44 16.11 16.27 1053
4/8/2013 16.34 16.34 15.87 16.20 1198
4/5/2013 16.14 16.47 16.10 16.24 546
4/4/2013 16.35 16.43 16.13 16.43 393
4/3/2013 16.67 16.68 16.28 16.29 694
4/2/2013 16.56 16.92 16.43 16.69 852
4/1/2013 16.81 16.81 16.28 16.46 1032
3/28/2013 17.01 17.01 16.69 16.78 614
3/27/2013 16.83 17.07 16.50 16.94 629
3/26/2013 17.05 17.05 16.77 16.98 466
3/25/2013 17.01 17.08 16.77 16.96 716
3/22/2013 16.91 17.13 16.84 17.13 750
3/21/2013 16.85 16.94 16.73 16.86 607
3/20/2013 16.99 16.99 16.52 16.90 1350
3/19/2013 17.23 17.33 16.92 16.97 592
3/18/2013 17.18 17.33 16.92 17.24 678
3/15/2013 17.25 17.39 17.04 17.34 1511
3/14/2013 17.11 17.39 16.99 17.21 817
3/13/2013 17.09 17.16 16.87 17.09 765
3/12/2013 17.25 17.25 16.94 17.08 770
3/11/2013 17.34 17.34 17.09 17.27 946
3/8/2013 17.24 18.04 16.90 17.44 1655
3/7/2013 16.59 16.95 16.50 16.95 1238
3/6/2013 17.06 17.06 16.48 16.62 1975
3/5/2013 16.41 16.97 16.41 16.84 2352
3/4/2013 16.07 16.43 15.94 16.38 1324
3/1/2013 15.79 16.25 15.76 16.18 1873
2/28/2013 15.77 16.16 15.77 15.94 947
2/27/2013 15.93 16.04 15.49 15.86 1574
2/26/2013 15.84 16.02 15.43 16.01 2953
2/25/2013 16.00 16.34 15.92 15.99 2849
2/22/2013 15.51 16.03 15.38 16.00 2874
2/21/2013 15.49 15.53 15.34 15.43 1307
2/20/2013 15.85 15.95 15.51 15.52 1401
2/19/2013 16.20 16.25 15.80 15.88 3479
2/15/2013 15.90 16.33 15.69 16.25 3327
2/14/2013 15.25 15.74 15.25 15.51 2032
2/13/2013 15.26 15.35 15.08 15.28 954
2/12/2013 15.09 15.30 15.09 15.20 937
2/11/2013 15.01 15.11 14.90 15.03 720
2/8/2013 14.93 15.20 14.91 15.04 1074
2/7/2013 15.13 15.13 14.83 14.90 1236
2/6/2013 15.04 15.36 14.98 15.18 1047
2/5/2013 15.00 15.18 14.97 15.09 2034
2/4/2013 14.50 15.24 14.50 14.96 4863
2/1/2013 14.81 14.95 14.74 14.85 1516
1/31/2013 14.73 14.87 14.63 14.73 2006
1/30/2013 14.78 14.99 14.73 14.77 2119
1/29/2013 14.84 14.93 14.71 14.76 2590
1/28/2013 14.58 14.95 14.58 14.82 1735
1/25/2013 14.41 14.64 14.33 14.61 1428
1/24/2013 14.12 14.50 14.10 14.34 3118
1/23/2013 14.11 14.21 14.02 14.10 674
1/22/2013 14.17 14.23 14.00 14.12 1475
1/18/2013 14.06 14.24 13.96 14.20 1094
1/17/2013 14.11 14.14 13.97 14.08 749
1/16/2013 14.22 14.31 14.02 14.06 907
1/15/2013 14.30 14.40 14.16 14.28 1997
1/14/2013 14.10 14.42 14.10 14.33 964
1/11/2013 13.94 14.26 13.94 14.09 1239
1/10/2013 14.01 14.24 13.90 14.08 2860
1/9/2013 14.09 14.09 13.84 13.98 999
1/8/2013 14.05 14.24 13.91 14.02 670
1/7/2013 14.07 14.14 13.95 14.02 1620
1/4/2013 14.08 14.22 13.91 14.16 2199
1/3/2013 14.09 14.17 13.90 13.99 1398
1/2/2013 14.01 14.40 13.96 14.10 2146
12/31/2012 13.22 13.91 13.22 13.78 1219
12/28/2012 13.06 13.44 12.99 13.24 1475
12/27/2012 13.13 13.18 12.92 13.14 2142
12/26/2012 13.23 13.28 13.04 13.11 1350
12/24/2012 13.30 13.41 13.08 13.23 941
Marketplace
Trading Center