$21.77 +0.36 (%) E.W. Scripps Company (New)(OLD) - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSP historical data

Date Open High Low Close Volume
12/19/201421.4021.8821.1521.77390,160
12/18/201421.7121.8721.3921.41252,490
12/17/201420.6421.3920.4821.39225,004
12/16/201420.1920.7019.9720.53197,688
12/15/201420.3020.5020.1020.21233,851
12/12/201419.8220.6419.6220.13382,938
12/11/201421.1721.4121.0421.07175,088
12/10/201421.3921.5920.9621.10467,641
12/9/201420.5521.3020.4421.24355,509
12/8/201420.4920.8420.3020.78324,298
12/5/201420.4620.9020.4120.62241,540
12/4/201420.3020.5920.0820.44417,859
12/3/201419.8920.6719.7620.37378,255
12/2/201419.6319.9619.6219.83824,390
12/1/201419.6820.0019.5519.66369,084
11/28/201419.7120.0019.5519.58103,503
11/26/201419.9819.9819.5719.80218,947
11/25/201419.8920.1519.7119.92157,557
11/24/201419.4419.9219.4419.87228,271
11/21/201419.6519.6519.1719.44206,577
11/20/201419.2419.7019.2419.35195,314
11/19/201419.5919.7919.3419.35292,371
11/18/201419.3219.9419.3019.64329,260
11/17/201419.1619.3719.1019.32447,257
11/14/201419.2019.3919.0419.16210,521
11/13/201418.9719.4818.9719.13247,325
11/12/201418.2119.0818.2118.97181,016
11/11/201418.5218.5418.3018.40201,976
11/10/201417.9818.5617.9218.56339,364
11/7/201418.0418.3517.5218.03307,275
11/6/201417.6718.2417.6118.13372,155
11/5/201418.1818.1817.3017.63377,640
11/4/201418.7018.8717.9218.05248,086
11/3/201419.2019.2018.7018.82182,229
10/31/201419.5819.7318.7619.20477,649
10/30/201418.6919.2718.5719.24341,937
10/29/201418.5918.8018.4918.78203,515
10/28/201417.8818.5617.8018.56225,097
10/27/201417.7017.8517.4317.83291,091
10/24/201417.9117.9517.4217.73180,152
10/23/201417.4718.1917.4417.86442,022
10/22/201417.8317.8517.2217.26238,275
10/21/201417.4117.8617.3817.77181,003
10/20/201416.9917.3616.9917.29195,857
10/17/201417.4117.4716.7817.04338,296
10/16/201415.7217.3715.6917.19641,666
10/15/201415.3516.1215.2615.96725,163
10/14/201415.5615.7915.4915.61262,444
10/13/201415.3415.7315.2215.46329,897
10/10/201415.7716.0115.3215.34499,040
10/9/201416.6516.6915.6915.79613,211
10/8/201416.5516.8516.2616.80287,028
10/7/201416.9617.0116.5716.59738,024
10/6/201417.2917.3316.9317.07612,093
10/3/201416.9917.3316.8817.20384,454
10/2/201416.4116.9116.3416.83263,017
10/1/201416.3116.6716.2716.40865,909
9/30/201417.6517.6516.3116.31951,391
9/29/201417.6617.8617.5317.65249,757
9/26/201417.5717.8317.5017.78346,387
9/25/201418.3918.5817.5417.59683,641
9/24/201418.0018.4617.9718.43739,667
9/23/201419.1419.1517.9517.971,275,221
9/22/201420.0120.2619.2119.24878,133
9/19/201420.5620.8120.1020.11373,862
9/18/201420.2020.6220.1120.52351,596
9/17/201420.1220.4419.9420.16292,238
9/16/201420.1320.2619.9820.14306,101
9/15/201420.6320.7420.1620.19504,883
9/12/201420.4620.9020.3620.76649,307
9/11/201420.2520.7520.2220.50472,762
9/10/201420.1720.2520.0320.20479,674
9/9/201420.1820.2319.8920.13560,209
9/8/201420.0320.3619.8920.19518,567
9/5/201419.7320.1719.5820.03541,042
9/4/201419.0320.0518.9819.79436,802
9/3/201419.1519.4518.8419.01856,640
9/2/201418.8719.1918.6619.04366,073
8/29/201418.8419.1918.6918.96320,755
8/28/201418.8419.1018.6618.84249,564
8/27/201418.9819.1518.7318.91259,156
8/26/201419.0619.2518.7519.01456,089
8/25/201419.4719.4918.9919.06273,985
8/22/201419.3519.6519.2319.37230,897
8/21/201419.3819.5619.1719.37339,227
8/20/201419.2019.5819.1319.42333,115
8/19/201419.8619.8919.3019.31387,451
8/18/201419.2019.8919.2019.78325,444
8/15/201419.0119.2718.8219.11590,214
8/14/201418.5518.8618.5018.78397,770
8/13/201418.4218.7918.3818.57356,340
8/12/201418.8119.1818.1618.39771,677
8/11/201419.9720.2518.8718.88631,986
8/8/201419.5020.9119.4219.92798,887
8/7/201421.7721.8521.1721.30969,035
8/6/201421.5222.1021.3121.76338,331
8/5/201421.2921.6921.1021.59342,422
8/4/201420.9021.4520.8721.42331,963
8/1/201421.6521.7220.4420.92686,024
7/31/201421.6122.6621.0121.682,047,847
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center