$21.97 -0.14 (%) E.W. Scripps Company (New)(OLD) - NYSE

Jul. 31, 2015 | 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
7/31/201522.1522.1821.7821.97306,944
7/30/201521.7022.2921.4222.11396,322
7/29/201522.1722.1721.6621.80285,522
7/28/201522.0722.2521.6122.17211,591
7/27/201522.0922.3421.9322.06143,056
7/24/201522.5522.8122.2322.26189,125
7/23/201523.1623.2422.4722.53337,095
7/22/201522.7523.1022.6823.10247,221
7/21/201522.5823.0422.4322.76530,581
7/20/201522.1422.6121.9622.57293,714
7/17/201522.4022.5521.8822.06288,470
7/16/201522.4822.7322.1822.43530,288
7/15/201521.9122.4221.8322.38367,645
7/14/201521.5722.1821.4721.85733,224
7/13/201521.7221.9821.4921.55237,622
7/10/201521.2721.6220.9821.54306,502
7/9/201521.0721.2120.7820.92953,450
7/8/201521.4421.4720.9020.94777,044
7/7/201522.0722.1620.9721.61530,598
7/6/201522.2222.3921.9422.04430,714
7/2/201523.0023.0022.3722.40475,142
7/1/201522.9223.0122.6322.92432,892
6/30/201523.0423.0422.3822.85774,084
6/29/201523.9324.2522.9622.97478,400
6/26/201523.9324.2423.7924.181,133,871
6/25/201523.9824.1123.7323.91360,454
6/24/201524.2724.3423.8323.90329,258
6/23/201524.4624.5024.1724.28350,294
6/22/201524.3324.6524.3324.41720,100
6/19/201524.7325.0224.4724.491,704,799
6/18/201524.4424.7224.1624.59740,091
6/17/201524.3024.6624.1924.33338,426
6/16/201523.5124.2723.5124.17310,168
6/15/201523.7324.2923.2123.50667,936
6/12/201524.2224.2623.4223.82683,127
6/11/201524.6724.9223.9824.42660,465
6/10/201524.2024.5024.2024.44526,739
6/9/201524.1124.3023.7924.16380,404
6/8/201524.1224.2523.9624.10357,616
6/5/201522.9324.1222.8124.11519,790
6/4/201523.6523.7222.9022.99456,839
6/3/201523.1123.8123.1123.71595,611
6/2/201522.8923.3822.8622.98661,267
6/1/201523.4523.6022.3822.98745,828
5/29/201523.1123.5322.9623.43433,749
5/28/201522.5623.1822.5623.16548,458
5/27/201522.3622.8222.2122.53276,520
5/26/201522.0422.3721.9122.27255,368
5/22/201521.8322.4321.7522.03389,133
5/21/201522.1222.2321.7321.92677,481
5/20/201521.9522.2721.8722.15308,362
5/19/201521.7522.0321.6321.88336,094
5/18/201521.6621.9721.4521.74632,847
5/15/201521.8422.0021.4821.73419,995
5/14/201522.9022.9521.7421.771,123,439
5/13/201523.1223.2722.5222.77399,769
5/12/201523.3023.3522.8123.03422,637
5/11/201523.6723.9923.4423.50427,722
5/8/201523.1023.9322.5823.67554,427
5/7/201523.8424.1023.5023.86327,120
5/6/201523.8824.0423.4923.83289,864
5/5/201524.0924.3923.5223.65322,985
5/4/201523.6824.3923.6124.06376,061
5/1/201523.3723.7123.0323.66252,780
4/30/201523.8824.2623.1823.29540,900
4/29/201524.0324.1523.7723.96299,596
4/28/201523.8624.2023.5624.16291,604
4/27/201523.6324.2123.5223.81313,391
4/24/201523.4023.5723.1823.52305,550
4/23/201523.4323.5623.0823.34377,271
4/22/201523.4023.6423.0523.52263,504
4/21/201523.2923.4823.1623.39284,987
4/20/201523.0723.3422.6723.11374,092
4/17/201523.3623.3722.9322.96313,660
4/16/201523.0623.6323.0623.59349,705
4/15/201523.3723.3722.8623.06290,505
4/14/201522.9223.2422.8123.24295,785
4/13/201523.5823.6322.8122.97357,968
4/10/201523.6323.6923.3623.64404,173
4/9/201523.5623.7723.0223.50504,730
4/8/201523.9824.2023.2423.54886,030
4/7/201524.8424.9224.0824.11514,832
4/6/201525.2825.9024.6524.88926,119
4/2/201524.0425.6924.0425.41762,224
4/1/201525.3825.3823.4024.151,607,345
3/31/201528.1128.7027.4928.442,383,388
3/30/201527.4428.2727.3728.07409,780
3/27/201526.3427.2426.3427.21369,261
3/26/201526.6026.7926.2026.35413,120
3/25/201526.7027.2426.5426.66395,919
3/24/201526.6326.8726.4026.60251,228
3/23/201526.9327.0126.3726.57320,247
3/20/201526.6127.0826.5426.99443,880
3/19/201526.8026.8526.3626.51344,823
3/18/201526.7326.9826.4626.82391,903
3/17/201526.1926.9025.9526.70391,411
3/16/201525.9126.6525.6726.26487,383
3/13/201525.0425.6424.8825.60264,330
3/12/201524.4125.3924.3325.01439,928
3/11/201524.0624.3523.5824.12333,494
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!