$22.03 +0.11 (%) E.W. Scripps Company (New)(OLD) - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center