$16.50 +0.04 (%) E.W. Scripps Company (New)(OLD) - NYSE

Feb. 11, 2016 | 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
2/11/201616.1116.6516.0616.50231,592
2/10/201616.2116.9815.9016.46230,324
2/9/201616.7316.8415.8916.27364,746
2/8/201617.3517.3516.5917.02292,023
2/5/201618.2618.2617.4417.53273,273
2/4/201618.8119.4318.3418.40187,661
2/3/201618.3918.8817.8618.82385,971
2/2/201618.9619.1018.0218.19533,624
2/1/201618.8319.3618.4519.25436,458
1/29/201617.9419.0017.8518.98330,283
1/28/201618.4418.7217.6517.83238,690
1/27/201618.1418.9518.0518.23312,067
1/26/201617.8518.3017.6118.20347,707
1/25/201618.1118.1817.8517.86196,752
1/22/201618.0818.4317.9618.22250,408
1/21/201617.5418.1617.2117.81428,919
1/20/201617.6217.7316.6517.56431,484
1/19/201618.5318.9217.7317.91535,632
1/15/201617.4318.4517.4318.37513,173
1/14/201617.0018.3516.8117.93446,678
1/13/201617.6717.7716.8316.91414,417
1/12/201617.9218.2917.4417.63371,162
1/11/201617.4417.9017.4417.78428,418
1/8/201617.7518.0317.3717.40333,761
1/7/201617.8118.0017.6317.71379,945
1/6/201617.5918.2917.5718.17355,660
1/5/201618.0918.1317.5517.76358,521
1/4/201618.6419.0218.0418.07394,898
12/31/201518.9119.2518.6619.00400,546
12/30/201519.4819.5618.9818.99172,054
12/29/201519.7119.9019.1319.49321,453
12/28/201519.7219.8419.3419.61292,421
12/24/201519.4220.0719.4219.85118,759
12/23/201519.3119.4019.1419.24167,967
12/22/201519.2119.3818.9319.26198,159
12/21/201519.5919.5918.8019.14244,197
12/18/201519.5119.8319.4619.471,109,200
12/17/201519.9719.9819.2319.55419,670
12/16/201519.0719.9319.0719.86351,407
12/15/201518.7619.0618.6518.96316,608
12/14/201518.8118.9018.4918.60301,777
12/11/201519.2019.3618.6918.73402,685
12/10/201519.6019.7719.3519.50459,856
12/9/201520.3920.3919.6419.65415,217
12/8/201521.2321.3220.3620.39305,160
12/7/201521.7221.7220.8121.44534,882
12/4/201521.2121.8121.1221.76229,861
12/3/201521.6621.7221.1021.20552,756
12/2/201521.7721.7921.5621.60268,757
12/1/201522.0022.0621.5521.79296,680
11/30/201522.0722.2121.8521.94359,060
11/27/201521.8322.1721.7322.00107,906
11/25/201521.5921.9021.3821.88282,694
11/24/201521.3521.7121.2621.58379,497
11/23/201521.1521.6121.0821.51366,993
11/20/201520.9021.3120.6621.15435,981
11/19/201520.4920.9520.4320.76322,652
11/18/201520.2920.5520.1420.53675,594
11/17/201520.6621.1520.3420.51299,648
11/16/201520.7020.9220.5420.59347,904
11/13/201520.4220.7420.2220.69286,171
11/12/201521.0021.2320.4020.56224,705
11/11/201520.9121.4120.8121.18286,558
11/10/201520.8921.1820.3720.83378,627
11/9/201521.2821.3920.4621.00426,278
11/6/201521.8022.0120.4421.25432,152
11/5/201521.9322.1821.6321.95210,164
11/4/201522.6522.9121.4521.83333,719
11/3/201522.3222.6522.2222.56290,280
11/2/201522.0422.4721.8522.36260,469
10/30/201521.9522.1421.3622.06288,579
10/29/201521.9822.4021.8521.97386,865
10/28/201521.0621.9820.9521.98292,768
10/27/201521.1421.4320.8520.96363,574
10/26/201521.4221.4420.9821.21206,852
10/23/201520.9221.5020.7421.42157,330
10/22/201520.4720.9320.3720.69231,467
10/21/201520.9921.1220.3820.39282,775
10/20/201520.9521.2920.8620.92228,482
10/19/201520.7921.1920.7420.97249,440
10/16/201520.6120.9420.5020.87262,777
10/15/201520.0220.5820.0020.55196,449
10/14/201519.7220.2719.6319.88294,841
10/13/201519.6019.9619.3919.71407,205
10/12/201519.8220.0019.5919.68222,073
10/9/201519.7419.8619.4519.76265,061
10/8/201519.4319.7519.0319.67320,215
10/7/201518.7319.4218.4719.42420,368
10/6/201518.3618.6518.2118.30238,261
10/5/201517.9018.4317.8218.37250,851
10/2/201517.1317.7516.8817.73320,130
10/1/201517.6617.7516.6117.27849,516
9/30/201517.9018.0016.8817.67867,958
9/29/201517.1418.0616.9617.90965,714
9/28/201516.5917.1416.3617.09678,208
9/25/201516.8716.8916.4716.53333,297
9/24/201516.5716.7616.4116.74335,988
9/23/201517.3217.4016.7216.76475,934
9/22/201517.4117.5717.0717.27391,674
9/21/201517.3617.7017.1917.52495,475
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center