$16.93 -0.25 (%) E.W. Scripps Company (New)(OLD) - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/201617.2317.3516.8516.93506,320
12/1/201617.1417.4417.0417.18558,814
11/30/201617.3817.4816.9117.12638,464
11/29/201616.9517.4016.8517.29668,321
11/28/201616.9817.2116.8016.97489,677
11/25/201616.7416.9916.6816.97288,820
11/23/201616.7217.0016.6516.75485,288
11/22/201616.6116.8416.5416.83401,158
11/21/201616.6316.6916.4616.49368,656
11/18/201616.5516.7816.3916.57437,176
11/17/201616.3116.7616.3116.55524,703
11/16/201616.1416.4716.0416.29447,187
11/15/201615.8316.2215.6516.15698,510
11/14/201615.3115.9515.2815.83849,232
11/11/201614.4615.3914.4015.341,209,728
11/10/201614.4014.8114.4014.441,164,562
11/9/201613.5014.3413.5014.24942,194
11/8/201613.2114.0213.1613.751,149,534
11/7/201612.5513.3212.5513.261,079,057
11/4/201612.6213.2612.1612.621,055,163
11/3/201613.1013.2412.9513.04640,584
11/2/201613.0913.2712.9212.97941,718
11/1/201613.3113.3112.9213.14799,629
10/31/201613.3513.4613.1813.26723,914
10/28/201613.1813.6613.1813.29664,046
10/27/201613.7613.8213.0913.20973,531
10/26/201613.5113.7313.3413.69765,539
10/25/201613.8913.9813.5913.65462,307
10/24/201614.1014.1913.9113.95403,289
10/21/201613.7914.2113.7913.96447,444
10/20/201614.1714.3013.8913.99733,685
10/19/201614.1814.3114.0614.17781,188
10/18/201614.2814.3614.1014.11840,104
10/17/201614.5914.6314.1014.15856,793
10/14/201615.2015.3014.5214.62647,664
10/13/201615.2215.7814.9315.15675,904
10/12/201615.4415.5315.3115.35313,701
10/11/201615.6515.7515.2115.51393,528
10/10/201616.1216.3315.7915.84481,258
10/7/201616.1616.3316.0116.18333,080
10/6/201616.2916.3016.0416.15476,336
10/5/201616.1516.4216.1116.30345,895
10/4/201616.1516.2715.9716.11420,084
10/3/201615.8416.1715.7816.17425,419
9/30/201615.6316.0415.4615.90615,783
9/29/201615.6715.8615.5215.56302,143
9/28/201615.3815.8515.3815.71493,105
9/27/201615.6415.7515.3415.40366,728
9/26/201615.6015.8515.5315.70428,550
9/23/201615.4215.9315.3215.80998,086
9/22/201615.1015.6315.0815.39778,693
9/21/201614.9015.0914.7414.98858,069
9/20/201616.2516.2614.9014.93617,199
9/19/201616.2416.4516.1016.36436,402
9/16/201616.0216.2615.8816.23714,275
9/15/201615.7716.1215.7616.05265,224
9/14/201616.4316.4715.7415.81451,458
9/13/201616.4216.5515.9516.44444,822
9/12/201616.3516.6016.1816.59402,827
9/9/201616.8216.9416.2916.29333,310
9/8/201617.0117.1816.8516.94283,333
9/7/201616.9917.2116.9117.06473,630
9/6/201617.3217.3316.8017.07391,860
9/2/201617.0717.3217.0117.30520,408
9/1/201616.9417.1416.8616.91335,194
8/31/201617.0017.2716.8916.99331,238
8/30/201617.1217.2016.9317.07346,565
8/29/201617.1617.3617.1117.12320,011
8/26/201617.5417.8117.0417.17435,557
8/25/201617.4217.7717.3917.58313,331
8/24/201617.5617.6617.4017.49450,951
8/23/201617.3617.7217.3617.58312,265
8/22/201617.2317.4817.0517.30346,505
8/19/201617.0917.2616.8817.24369,329
8/18/201616.7517.1416.7317.13396,353
8/17/201616.7016.7816.2316.76491,657
8/16/201616.9417.1316.6616.66781,816
8/15/201616.6517.3416.4516.921,215,324
8/12/201615.8416.0615.7416.03309,406
8/11/201615.4615.8615.4615.84281,974
8/10/201615.4515.6415.2615.49449,366
8/9/201615.8916.0015.3215.40530,177
8/8/201615.5616.2015.4715.89816,246
8/5/201615.0516.1615.0515.58703,908
8/4/201616.5716.6916.4016.48490,873
8/3/201616.4216.7116.3416.59395,270
8/2/201616.9416.9816.3216.42474,497
8/1/201616.9616.9616.6716.92390,723
7/29/201616.7417.0716.5316.96515,562
7/28/201617.1117.1116.7616.81306,726
7/27/201617.2217.2216.9617.11256,136
7/26/201617.3717.4316.8917.22281,789
7/25/201617.5717.6517.3717.39163,628
7/22/201617.3917.7217.3917.61192,766
7/21/201617.4117.6917.4017.42275,283
7/20/201617.4917.7617.4017.48366,466
7/19/201617.6817.7917.4317.49228,809
7/18/201617.6017.7617.5017.68248,479
7/15/201617.8917.9217.4617.63340,640
7/14/201617.8317.9017.5617.80294,737
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center