ComScore Inc $29.42

down -0.05


17/4/2014 08:10 PM  |  NASDAQ : SCOR  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCOR historical data

Date Open High Low Close Volume
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
3/4/201431.8632.9131.5432.28370,485
3/3/201431.1731.7530.7331.49193,826
2/28/201432.3732.4331.2031.62372,831
2/27/201432.4432.5932.0232.29317,103
2/26/201432.5033.1232.3832.59181,181
2/25/201432.3232.7032.0232.45146,704
2/24/201432.3332.6232.0032.31245,356
2/21/201432.1532.7331.7332.48301,864
2/20/201431.8532.0831.7431.98288,032
2/19/201431.9232.0431.5431.88270,161
2/18/201431.2431.9331.0431.86347,340
2/14/201431.0031.2030.7131.141,034,060
2/13/201430.4331.2530.3831.18429,384
2/12/201431.8131.9030.3830.75671,581
2/11/201430.9731.2529.1031.001,728,420
2/10/201427.4227.9827.2027.80219,192
2/7/201427.1927.6527.0227.51208,904
2/6/201426.6927.3026.6927.16148,473
2/5/201426.4826.8825.9826.63207,965
2/4/201426.6627.2026.3526.58130,761
2/3/201427.3427.7726.0326.59225,486
1/31/201427.1327.7627.0627.41122,769
1/30/201427.1127.9627.1127.62125,150
1/29/201427.5727.8326.9826.99215,469
1/28/201427.5527.9327.3927.76168,100
1/27/201428.3828.3827.4427.44179,218
1/24/201427.8828.0427.5127.89157,698
1/23/201428.0628.1327.5428.10192,098
1/22/201427.8128.1327.6328.13172,202
1/21/201428.0728.1527.5627.96131,706
1/17/201427.9928.0227.6727.95168,139
1/16/201427.9428.0727.7627.9999,317
1/15/201428.1028.1527.7127.99125,545
1/14/201428.0028.5527.7928.14169,305
1/13/201428.8228.9727.8028.02194,214
1/10/201428.9329.3328.6329.04254,810
1/9/201428.6928.9128.5028.87134,691
1/8/201428.7128.9128.2328.65297,455
1/7/201428.4828.9928.2728.72181,498
1/6/201428.6028.6728.1028.42162,443
1/3/201428.3028.8328.1628.58122,931
1/2/201428.4728.5927.8528.28178,836
12/31/201328.4628.8728.4128.61122,374
12/30/201328.4829.0928.2928.56134,986
12/27/201328.6228.6228.2528.57110,361
12/26/201328.5928.6328.2028.50129,946
12/24/201327.9628.6527.9628.5487,053
12/23/201327.5528.0727.5528.01134,851
12/20/201326.1327.6326.1227.52484,653
12/19/201326.2726.2725.9726.01110,824
12/18/201326.0126.3325.7926.29119,579
12/17/201326.4026.4925.9326.05191,321
12/16/201326.2826.5726.0826.40100,721
12/13/201326.1226.4325.9726.25118,082
12/12/201326.1026.3825.7126.02107,685
12/11/201326.2826.4125.9926.16137,433
12/10/201326.0926.5326.0726.18195,995
12/9/201326.1626.3825.8526.10212,486
12/6/201325.9226.2525.8126.16111,655
12/5/201326.7426.9225.7125.83242,086
12/4/201326.7827.0226.4526.8498,942
12/3/201326.6426.9926.6426.90198,860
12/2/201327.0727.1026.0526.76139,461
11/29/201327.0827.4226.9827.2146,930
11/27/201326.7827.0026.5526.8966,168
11/26/201326.6126.8926.2526.84148,527
11/25/201327.0027.0026.5426.65117,093
11/22/201327.0527.3526.6626.98136,566
Trading Center