$16.87 +0.20 (%) E.W. Scripps Company (New)(OLD) - New York Stock Exchange, Inc.

May. 31, 2016 | 12:14 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSP historical data

Date Open High Low Close Volume
5/27/201616.5316.9216.5316.67403,285
5/26/201616.3616.6316.3516.56510,721
5/25/201616.1016.3516.0616.26448,751
5/24/201615.5616.1815.4116.11470,391
5/23/201615.6015.7515.4115.43270,172
5/20/201615.1015.8215.0815.60418,043
5/19/201614.9515.0814.6215.01425,927
5/18/201614.9815.1914.8914.99645,438
5/17/201615.1615.4014.9715.03474,172
5/16/201615.1815.2915.0015.19396,931
5/13/201615.2115.3114.8815.07553,312
5/12/201615.8515.8815.1315.22626,177
5/11/201615.5715.8415.2615.75535,294
5/10/201615.9215.9915.4215.57418,219
5/9/201616.1616.2915.6815.75744,562
5/6/201616.4616.6715.9316.201,112,733
5/5/201614.6714.8914.5214.75932,618
5/4/201615.0815.2514.5214.66890,377
5/3/201615.4915.6715.1315.141,036,067
5/2/201615.2015.7815.1115.701,071,144
4/29/201615.4215.5115.1115.18398,755
4/28/201615.4015.6815.3915.43815,175
4/27/201615.9315.9715.3515.52374,594
4/26/201615.6015.8615.5115.78469,788
4/25/201615.8215.9515.4215.55400,184
4/22/201615.3615.8215.3415.70651,540
4/21/201615.4215.5914.9915.33486,396
4/20/201615.0415.5914.7015.40780,231
4/19/201615.2015.6814.8614.98750,520
4/18/201614.9215.3414.8715.11573,470
4/15/201615.4615.5115.0515.07520,492
4/14/201615.5915.7015.3815.45383,830
4/13/201615.3415.8315.3215.58675,550
4/12/201615.0415.5514.7915.26714,581
4/11/201614.7715.1814.7715.04723,004
4/8/201614.8714.9914.6814.71370,881
4/7/201615.0215.1714.5614.69576,357
4/6/201614.8515.1114.7015.08615,066
4/5/201615.3115.3414.8414.85773,655
4/4/201615.4915.6615.2615.39614,329
4/1/201615.4915.6115.1715.49737,902
3/31/201615.8816.0515.5515.59556,732
3/30/201616.6016.7015.8515.90564,517
3/29/201616.0716.5815.9116.54593,881
3/28/201616.1216.1715.7816.08718,602
3/24/201616.0716.1915.6416.14424,173
3/23/201616.6516.7716.0616.18252,344
3/22/201616.6616.9516.4516.68178,467
3/21/201617.2917.3316.6316.78388,697
3/18/201617.6418.0317.2717.29431,339
3/17/201616.7517.5516.5917.54369,550
3/16/201616.6417.0116.1716.75393,418
3/15/201617.3717.4016.6416.71359,621
3/14/201617.8418.0117.4417.48321,927
3/11/201617.6117.9417.4017.92435,350
3/10/201618.0618.2417.5317.58489,101
3/9/201617.6918.0617.6218.05289,820
3/8/201618.2918.4717.5417.57359,002
3/7/201618.0118.4417.9518.44515,437
3/4/201618.5218.6617.9818.18647,503
3/3/201617.4318.7117.4318.64766,104
3/2/201617.8917.9117.0217.52613,242
3/1/201617.4118.3717.3617.97710,005
2/29/201616.8717.4716.0317.261,226,690
2/26/201617.9219.5317.1517.83487,231
2/25/201618.6418.7817.7717.96415,971
2/24/201618.2518.5717.9218.56247,776
2/23/201618.3018.8118.1518.49198,629
2/22/201618.1318.8318.1318.33299,725
2/19/201617.2018.0017.1617.98230,515
2/18/201617.7117.7317.0817.21193,450
2/17/201617.6618.1317.5317.73286,027
2/16/201617.1317.6416.8417.49249,594
2/12/201616.6116.9616.3016.84222,811
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center