$50.82 +1.49 (%) ComScore Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201549.5650.9649.4750.82155,566
3/26/201549.3550.0148.9049.33147,724
3/25/201551.3852.4349.4549.48374,596
3/24/201549.8551.1649.5651.05337,517
3/23/201549.8949.9949.5549.79186,570
3/20/201549.5950.0848.9550.00462,755
3/19/201549.1649.9849.0949.42373,897
3/18/201549.9050.0049.4249.69223,646
3/17/201549.5550.0149.1849.90238,153
3/16/201549.7450.0449.2449.82283,604
3/13/201550.1350.1349.0649.75148,405
3/12/201549.7550.0849.4050.06244,363
3/11/201549.2749.8948.7749.17227,075
3/10/201550.6351.0049.1349.36236,809
3/9/201549.9851.4149.9850.94271,377
3/6/201549.9950.7649.2549.45183,572
3/5/201550.6451.0450.0050.50242,328
3/4/201551.7951.8250.6650.80238,719
3/3/201552.4252.4451.5151.93177,290
3/2/201551.6952.6451.6852.48278,312
2/27/201552.1452.4951.5751.59319,154
2/26/201551.5252.5051.5252.12360,957
2/25/201551.0152.0950.9051.93286,779
2/24/201551.5051.8050.9951.53195,368
2/23/201551.1451.5251.0951.50244,529
2/20/201551.4551.4950.5651.44181,346
2/19/201551.5151.7751.0551.45192,481
2/18/201552.0052.4451.6151.81266,706
2/17/201553.6254.1151.8652.24330,622
2/13/201554.4555.2952.0253.35487,774
2/12/201549.6755.4049.5454.452,462,033
2/11/201543.7344.0042.6043.16380,982
2/10/201544.3644.6543.5843.99415,220
2/9/201544.0044.2243.2843.70231,718
2/6/201543.8944.4943.5944.02210,696
2/5/201543.6244.2643.4343.82165,044
2/4/201542.7444.1042.5543.35305,874
2/3/201542.4243.1941.8243.02276,345
2/2/201541.8042.1440.5341.85257,298
1/30/201541.1941.8740.7941.56342,723
1/29/201541.6541.6540.4241.37192,856
1/28/201541.0341.9740.6540.82221,258
1/27/201540.6141.3340.1540.92174,587
1/26/201541.3542.5540.8341.14288,299
1/23/201541.2941.9741.1741.39177,083
1/22/201540.8241.8839.9741.27381,320
1/21/201540.1640.9440.0440.51233,602
1/20/201540.3741.3639.8940.39504,009
1/16/201541.1441.6839.9640.25482,408
1/15/201542.7542.8340.9641.30227,794
1/14/201542.2742.8542.2542.67179,529
1/13/201543.4343.7442.2642.85230,317
1/12/201543.4343.5342.3642.94202,022
1/9/201544.0544.4143.0043.19132,283
1/8/201544.2544.6743.6444.08193,656
1/7/201544.6844.6843.2643.74297,497
1/6/201544.6944.9043.8344.21731,086
1/5/201545.2045.7044.3944.68259,311
1/2/201546.5946.5944.9645.61139,662
12/31/201446.9147.6046.2846.43250,513
12/30/201446.7247.1546.5546.90102,414
12/29/201447.4347.6446.6346.99119,018
12/26/201447.6748.1647.2847.4789,124
12/24/201447.1547.9947.0447.6075,449
12/23/201447.2747.6046.5147.04123,639
12/22/201447.1147.1146.2746.98218,221
12/19/201446.1747.3545.6747.14506,681
12/18/201445.5346.3545.0646.28270,563
12/17/201443.4244.9843.2344.96353,459
12/16/201444.0744.4643.3743.50176,330
12/15/201444.2545.1043.9044.18244,519
12/12/201443.8245.0243.8044.13176,070
12/11/201444.2445.0544.1344.46176,983
12/10/201444.5044.8943.6244.00330,896
12/9/201443.0544.7942.9644.74276,208
12/8/201443.4244.3843.2943.63391,308
12/5/201444.6045.0843.3743.70307,547
12/4/201444.7045.0044.0844.51252,603
12/3/201444.9045.2544.7244.93168,704
12/2/201443.8845.4943.8845.15716,187
12/1/201444.0444.7443.0143.17179,181
11/28/201444.3744.6743.8443.9787,826
11/26/201443.5844.4743.5844.41156,511
11/25/201443.5643.7442.5943.55176,514
11/24/201442.3943.5242.3843.40174,316
11/21/201443.7343.9142.3842.49153,111
11/20/201442.7943.5142.6443.14157,272
11/19/201443.9144.1742.8042.97322,470
11/18/201443.7144.5943.5644.16283,398
11/17/201443.1143.8443.0543.55246,858
11/14/201443.0443.5542.7443.10161,036
11/13/201443.4443.5942.6242.92203,918
11/12/201442.9543.7342.9243.46181,170
11/11/201443.3443.6643.0743.23129,933
11/10/201443.0043.4342.8443.27267,436
11/7/201442.9842.9842.3642.92157,669
11/6/201442.9943.1842.4042.98123,848
11/5/201442.3043.5342.3042.84340,546
11/4/201441.2942.3041.1042.10163,739
11/3/201442.2542.3441.6241.75180,239
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center