$36.41 -0.80 (%) ComScore Inc - NASDAQ

Sep. 30, 2014 | 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
9/29/201436.8337.6436.8337.21137,494
9/26/201437.3737.9237.1937.4686,517
9/25/201437.7837.7836.5137.13224,361
9/24/201437.1437.9036.7637.76145,462
9/23/201437.4337.8837.0137.24220,197
9/22/201438.0938.1637.4937.70114,869
9/19/201438.9638.9637.6538.37477,328
9/18/201438.7739.0638.4738.9286,471
9/17/201438.7938.9538.3938.61116,978
9/16/201438.3538.8538.0838.71156,535
9/15/201439.2239.3638.2738.48151,480
9/12/201438.8739.4438.5539.34214,401
9/11/201438.0538.9338.0538.78158,601
9/10/201438.4338.8337.9638.33182,046
9/9/201438.9338.9338.4338.60136,261
9/8/201438.6139.0838.4238.93101,222
9/5/201438.5938.9138.2138.57115,164
9/4/201439.1239.3238.5538.71182,755
9/3/201439.4039.5038.8739.21174,777
9/2/201438.2839.5038.0139.31165,786
8/29/201438.2638.5437.9138.31111,930
8/28/201438.4938.5838.1538.2685,484
8/27/201438.6139.0038.2638.6693,330
8/26/201438.3538.8938.1138.57129,602
8/25/201438.9638.9738.1538.3591,461
8/22/201438.3639.2538.0438.72137,554
8/21/201438.4938.6937.8138.5095,540
8/20/201439.2539.2538.2338.41155,924
8/19/201439.3239.7039.1839.43207,244
8/18/201439.4139.6439.1139.43204,552
8/15/201439.0639.3238.6739.19347,937
8/14/201437.7838.8537.7738.67262,194
8/13/201436.6337.7436.3337.74168,764
8/12/201437.1137.1736.0936.59332,822
8/11/201436.8537.5136.5137.20260,887
8/8/201436.8237.0536.0136.79387,312
8/7/201437.1737.1736.3136.80270,507
8/6/201437.3637.7536.5637.12346,500
8/5/201438.2639.7836.9137.72341,746
8/4/201436.4637.4536.2237.24302,938
8/1/201436.2136.4035.3836.21235,102
7/31/201437.1737.2936.1436.19222,500
7/30/201437.2837.5236.8837.41151,871
7/29/201437.0037.3736.7037.04175,487
7/28/201437.0037.1936.6836.86185,361
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center