$16.31 -1.34 (%) E.W. Scripps Company (New)(OLD) - NYSE

Sep. 30, 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
9/29/201417.6617.8617.5317.65243,147
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
7/30/201420.1820.3619.9019.9987,916
7/29/201419.9820.2619.9720.09136,851
7/28/201420.1420.1419.6420.03101,768
7/25/201420.3520.4020.0420.12168,254
7/24/201420.3620.8620.3620.52173,648
7/23/201420.7120.7120.3120.3685,780
7/22/201420.8420.8620.6220.6984,784
7/21/201420.6220.8620.3120.68135,030
7/18/201420.4720.8220.3820.73139,484
7/17/201420.4320.8120.4320.46126,876
7/16/201420.7820.7820.3320.55124,004
7/15/201420.5920.7720.4120.59136,848
7/14/201420.8520.8520.5620.70170,023
7/11/201420.7320.8620.4420.67125,272
7/10/201420.7021.0220.6520.79260,861
7/9/201420.9621.2720.7421.09229,589
7/8/201421.0721.1820.7420.92430,452
7/7/201421.6221.6221.0621.12163,170
7/3/201421.2021.9221.1321.62242,185
7/2/201421.4621.6621.1021.25211,221
7/1/201421.1721.8921.1721.51330,723
6/30/201420.9821.2920.7821.16379,872
6/27/201420.1421.1520.1221.01443,467
6/26/201420.5520.5920.1120.25277,214
6/25/201418.8520.6718.8520.60439,853
6/24/201418.6219.0818.5418.93181,967
6/23/201419.1019.2318.6418.70169,184
6/20/201419.5119.5118.9319.11339,017
6/19/201419.5019.5018.9219.42116,908
6/18/201419.3619.5319.0819.46149,204
6/17/201419.3219.6119.2319.40122,539
6/16/201419.3319.5319.0619.32143,888
6/13/201419.3419.4519.0919.31112,976
6/12/201419.4419.4419.1319.31149,389
6/11/201419.7519.9019.4319.56104,777
6/10/201420.0020.0319.7319.8698,951
6/9/201420.0220.2319.8420.04150,880
6/6/201420.2220.5820.0420.08148,015
6/5/201419.5820.2819.5120.20187,024
6/4/201419.8319.8719.3319.59160,492
6/3/201419.9820.2719.7419.89547,006
6/2/201419.7620.5519.7620.14351,232
5/30/201419.6019.9019.2619.52187,684
5/29/201419.6819.8919.3919.5475,176
5/28/201419.6519.8619.5419.68101,726
5/27/201419.6420.3719.5219.70293,009
5/23/201419.2119.6719.2019.52158,760
5/22/201419.4119.4619.1519.26269,550
5/21/201419.4619.6719.1919.45112,678
5/20/201419.8519.8519.1719.28340,892
5/19/201419.6420.0019.5519.91131,306
5/16/201419.8019.8119.4719.71166,753
5/15/201419.5019.9119.0419.83261,546
5/14/201420.0020.0019.4019.55349,291
5/13/201420.3620.4519.8019.94299,372
5/12/201419.3220.4919.3020.39584,930
5/9/201417.8519.9617.7818.95572,231
5/8/201418.7318.7317.4717.54298,051
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center