$27.21 0.00 (%) E.W. Scripps Company (New)(OLD) - NYSE

Mar. 27, 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
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
3/10/201523.8824.2623.8224.13255,724
3/9/201523.4624.1823.4124.11313,118
3/6/201522.9623.5222.9623.49255,197
3/5/201522.9123.1922.6323.18236,979
3/4/201522.9323.5422.6522.96374,464
3/3/201523.0723.3422.9923.17317,515
3/2/201523.0023.4323.0023.23189,494
2/27/201523.0423.2523.0223.06204,676
2/26/201523.2323.4822.9423.15262,821
2/25/201523.1023.3822.9923.29278,928
2/24/201522.8723.2622.6523.09305,651
2/23/201522.6222.9222.3022.80514,137
2/20/201521.6422.2721.2622.15166,371
2/19/201521.6021.7421.2321.63134,782
2/18/201520.8421.7520.8421.61162,163
2/17/201520.8621.3020.8620.99118,183
2/13/201520.4621.1220.4620.91161,423
2/12/201520.6320.8220.3120.44137,062
2/11/201520.7020.9920.4020.5182,761
2/10/201520.6820.8320.1620.71117,252
2/9/201520.2420.8320.2420.42100,545
2/6/201520.1420.7420.1120.40128,507
2/5/201520.7921.0019.9820.07210,926
2/4/201520.4521.0920.4520.79113,149
2/3/201520.3420.8920.3420.59169,110
2/2/201519.8520.1719.5920.13135,805
1/30/201520.5020.7119.6719.73188,474
1/29/201520.5620.7220.1420.72142,444
1/28/201521.0221.2320.3020.45164,457
1/27/201520.7621.0420.4920.81105,007
1/26/201520.9221.2620.5721.08195,091
1/23/201520.4321.0220.2920.96238,970
1/22/201520.3820.6720.1120.56181,224
1/21/201520.1920.2819.8920.13184,460
1/20/201520.5020.5019.8320.29156,339
1/16/201519.9520.5719.9520.54152,047
1/15/201520.6720.6719.5720.06185,683
1/14/201520.6920.8619.9820.63182,414
1/13/201520.8721.6620.6020.98181,205
1/12/201520.7220.7920.3420.6490,295
1/9/201521.2421.3320.7020.76128,019
1/8/201521.1121.3020.8421.17139,607
1/7/201520.5820.9120.3520.89136,967
1/6/201521.1321.1920.1620.35245,039
1/5/201521.1221.5621.0021.13166,155
1/2/201522.3522.4320.7821.25368,988
12/31/201422.9223.2622.3422.35221,669
12/30/201423.0623.2122.8022.87193,795
12/29/201422.8223.3422.8223.18252,696
12/26/201422.7122.9022.6122.80148,774
12/24/201422.3122.7422.2822.55104,324
12/23/201422.3822.5422.1322.31233,193
12/22/201421.8422.3821.7422.25486,671
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center