E.W. Scripps Company (New)(OLD) $19.99

down -0.10


30/7/2014 04:03 PM  |  NYSE : SSP  
Industries : Media / Publishing - Newspapers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSP historical data

Date Open High Low Close Volume
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
5/7/201418.4918.7918.4218.76564,090
5/6/201418.0618.4618.0018.41377,216
5/5/201417.9318.1217.6318.05224,078
5/2/201417.5718.0517.4618.01271,169
5/1/201417.0817.5316.9817.52248,944
4/30/201417.0417.1916.7917.13203,876
4/29/201416.9317.2616.8217.11408,517
4/28/201416.7116.9416.4616.82304,470
4/25/201416.6816.8116.4216.65213,211
4/24/201416.7316.8816.4916.76135,793
4/23/201416.7716.8516.5716.65142,059
4/22/201416.7516.9416.7316.82103,738
4/21/201416.7316.7816.5016.75238,153
4/17/201416.7416.8916.5316.83162,803
4/16/201416.7916.8416.4816.76196,014
4/15/201416.9016.9916.0416.69245,170
4/14/201416.6417.1616.6216.90356,156
4/11/201416.5916.7416.3416.53256,458
4/10/201416.7917.0516.7216.73431,612
4/9/201416.5717.0016.5316.83246,863
4/8/201416.0316.5915.9016.49272,482
4/7/201416.7216.7215.9916.06389,256
4/4/201417.4017.4216.7116.80192,058
4/3/201418.2618.4117.1117.30392,946
4/2/201417.6118.3317.6118.22895,738
4/1/201417.8018.0817.5417.59627,390
3/31/201417.4617.8217.2817.72230,953
3/28/201417.3117.5917.1117.33169,284
3/27/201417.4717.6217.2317.30217,653
3/26/201417.8217.8317.4917.49265,162
3/25/201417.7617.9317.6817.74468,408
3/24/201417.6717.8717.4617.67476,106
3/21/201417.4118.3117.3417.66935,643
3/20/201416.8017.2316.8017.21729,402
3/19/201416.3316.8616.2816.86573,796
3/18/201416.2116.5515.9916.33532,937
3/17/201417.2017.3616.1016.17617,819
3/14/201416.6817.1816.6217.15304,550
3/13/201417.6117.7116.6116.78581,671
3/12/201417.9618.0317.4617.60285,584
3/11/201418.2818.3217.8218.00352,208
3/10/201418.2418.3817.9618.37488,141
Trading Center