Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
E.W. Scripps Company
(NQ:
SSP
)
2.720
+0.020 (+0.74%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
9.127
9.247
8.918
9.048
385,476
-0.17(-1.84%)
Oct 29, 2020
9.217
9.386
8.928
9.217
502,111
-0.09(-0.96%)
Oct 28, 2020
9.486
9.655
9.267
9.307
353,683
-0.51(-5.18%)
Oct 27, 2020
10.12
10.20
9.755
9.815
242,905
-0.40(-3.90%)
Oct 26, 2020
10.14
10.26
9.924
10.21
342,839
-0.17(-1.63%)
Oct 23, 2020
10.56
10.65
10.24
10.38
220,487
-0.12(-1.14%)
Oct 22, 2020
10.55
10.91
10.30
10.50
407,641
+0.13(+1.25%)
Oct 21, 2020
10.19
10.49
10.01
10.37
235,363
+0.14(+1.36%)
Oct 20, 2020
10.27
10.40
10.08
10.23
268,641
+0.11(+1.08%)
Oct 19, 2020
10.51
10.55
9.984
10.12
535,571
-0.32(-3.05%)
Oct 16, 2020
10.52
10.56
10.30
10.44
217,577
-0.10(-0.94%)
Oct 15, 2020
10.44
10.58
10.10
10.54
440,111
+0.05(+0.47%)
Oct 14, 2020
10.59
10.82
10.44
10.49
302,428
-0.16(-1.50%)
Oct 13, 2020
10.43
10.74
10.38
10.65
356,181
+0.05(+0.47%)
Oct 12, 2020
10.96
11.09
10.44
10.60
471,996
-0.36(-3.27%)
Oct 09, 2020
11.00
11.52
10.78
10.96
559,297
+0.05(+0.46%)
Oct 08, 2020
10.96
11.45
10.85
10.91
546,742
+0.05(+0.46%)
Oct 07, 2020
11.34
11.45
10.85
10.86
601,263
-0.35(-3.11%)
Oct 06, 2020
11.83
12.00
11.15
11.21
557,402
-0.41(-3.52%)
Oct 05, 2020
11.71
11.95
11.57
11.62
303,315
-0.11(-0.93%)
Oct 02, 2020
11.21
11.81
11.21
11.73
291,039
+0.14(+1.20%)
Oct 01, 2020
11.46
11.64
11.21
11.59
408,577
+0.19(+1.66%)
Sep 30, 2020
11.07
11.94
11.07
11.40
819,154
+0.17(+1.51%)
Sep 29, 2020
11.14
11.32
10.47
11.23
854,012
-0.08(-0.70%)
Sep 28, 2020
11.78
12.29
10.72
11.31
1,177,724
-0.27(-2.32%)
Sep 25, 2020
11.53
12.16
11.31
11.58
1,886,236
+0.35(+3.11%)
Sep 24, 2020
13.85
14.95
11.06
11.23
8,891,336
+0.80(+7.64%)
Sep 23, 2020
10.73
10.85
10.28
10.43
410,167
-0.23(-2.15%)
Sep 22, 2020
10.78
10.86
10.40
10.66
206,923
-0.07(-0.65%)
Sep 21, 2020
11.13
11.35
10.66
10.73
315,055
-0.77(-6.71%)
Sep 18, 2020
12.03
12.03
11.06
11.50
661,060
-0.38(-3.23%)
Sep 17, 2020
11.75
12.06
11.72
11.89
235,414
-0.02(-0.17%)
Sep 16, 2020
11.52
12.17
11.30
11.91
321,558
+0.30(+2.57%)
Sep 15, 2020
11.52
12.00
11.52
11.61
189,498
+0.08(+0.69%)
Sep 14, 2020
10.97
11.90
10.97
11.53
277,607
+0.56(+5.09%)
Sep 11, 2020
11.06
11.26
10.62
10.97
265,040
-0.09(-0.81%)
Sep 10, 2020
11.59
11.95
11.00
11.06
150,252
-0.42(-3.63%)
Sep 09, 2020
11.46
11.58
11.22
11.48
201,587
+0.22(+1.94%)
Sep 08, 2020
10.76
11.49
10.51
11.26
358,957
+0.37(+3.37%)
Sep 04, 2020
11.01
11.19
10.56
10.89
231,570
+0.17(+1.57%)
Sep 03, 2020
11.29
11.54
10.67
10.72
197,897
-0.50(-4.42%)
Sep 02, 2020
11.09
11.28
11.04
11.22
383,637
+0.05(+0.44%)
Sep 01, 2020
11.16
11.21
10.84
11.17
230,345
+0.14(+1.26%)
Aug 31, 2020
11.61
11.66
11.01
11.03
337,500
-0.72(-6.16%)
Aug 28, 2020
11.54
11.82
11.43
11.75
200,721
+0.32(+2.78%)
Aug 27, 2020
11.32
11.74
11.27
11.44
171,345
+0.15(+1.32%)
Aug 26, 2020
11.73
11.83
11.27
11.29
173,657
-0.52(-4.37%)
Aug 25, 2020
11.89
11.89
11.49
11.80
157,614
+0.12(+1.06%)
Aug 24, 2020
11.13
11.70
11.03
11.68
268,077
+0.65(+5.89%)
Aug 21, 2020
11.16
11.44
10.66
11.03
162,714
-0.26(-2.28%)
Aug 20, 2020
11.09
11.64
11.02
11.29
186,247
-0.07(-0.61%)
Aug 19, 2020
11.30
11.66
11.21
11.36
249,404
+0.12(+1.06%)
Aug 18, 2020
11.38
11.38
11.04
11.24
235,170
-0.09(-0.79%)
Aug 17, 2020
11.50
12.04
11.16
11.33
246,796
-0.14(-1.21%)
Aug 14, 2020
11.38
11.63
11.26
11.47
184,489
-0.07(-0.60%)
Aug 13, 2020
11.48
11.82
11.35
11.54
175,212
-0.05(-0.43%)
Aug 12, 2020
12.18
12.40
11.50
11.59
249,877
-0.39(-3.23%)
Aug 11, 2020
11.41
12.58
11.36
11.97
449,445
+0.78(+7.00%)
Aug 10, 2020
10.66
11.89
10.53
11.19
409,948
+0.70(+6.72%)
Aug 07, 2020
11.96
12.04
10.28
10.48
836,556
-1.35(-11.40%)
Aug 06, 2020
11.26
12.27
11.05
11.83
520,553
+0.48(+4.19%)
Aug 05, 2020
11.55
12.01
11.15
11.36
309,427
-0.35(-2.97%)
Aug 04, 2020
11.26
11.73
11.26
11.70
209,971
+0.41(+3.60%)
Aug 03, 2020
11.31
11.48
11.14
11.30
252,672
+0.01(+0.09%)
Jul 31, 2020
11.30
11.54
10.93
11.29
405,373
-0.09(-0.78%)
Jul 30, 2020
10.96
11.57
10.85
11.38
290,823
+0.21(+1.91%)
Jul 29, 2020
11.18
11.33
10.92
11.16
227,818
+0.08(+0.76%)
Jul 28, 2020
11.16
11.36
10.98
11.08
266,264
-0.06(-0.53%)
Jul 27, 2020
11.82
11.84
11.06
11.14
331,644
-0.20(-1.75%)
Jul 24, 2020
10.32
11.45
10.30
11.34
826,978
+0.99(+9.59%)
Jul 23, 2020
10.63
10.72
10.13
10.35
262,829
-0.35(-3.25%)
Jul 22, 2020
10.01
10.74
9.919
10.69
221,214
+0.58(+5.69%)
Jul 21, 2020
10.44
10.65
10.03
10.12
218,722
+0.00(+0.00%)
Jul 20, 2020
10.65
10.73
9.929
10.12
254,302
-0.63(-5.86%)
Jul 17, 2020
10.89
11.00
10.47
10.75
292,562
-0.16(-1.50%)
Jul 16, 2020
10.50
10.98
10.24
10.91
253,222
+0.44(+4.17%)
Jul 15, 2020
9.582
10.59
9.582
10.47
394,641
+1.27(+13.79%)
Jul 14, 2020
8.610
9.433
8.521
9.205
426,413
+0.14(+1.53%)
Jul 13, 2020
9.741
10.06
9.066
9.066
423,861
+0.24(+2.70%)
Jul 10, 2020
8.104
8.848
7.985
8.828
336,114
+0.69(+8.54%)
Jul 09, 2020
8.421
8.610
7.836
8.134
358,198
-0.37(-4.32%)
Jul 08, 2020
8.620
8.744
8.421
8.501
287,329
-0.10(-1.15%)
Jul 07, 2020
8.898
8.898
8.154
8.600
379,627
+0.27(+3.21%)
Jul 06, 2020
8.531
8.531
8.223
8.332
184,823
+0.12(+1.45%)
Jul 02, 2020
8.788
8.888
8.124
8.213
213,625
-0.28(-3.33%)
Jul 01, 2020
8.669
9.126
8.312
8.496
234,774
-0.18(-2.11%)
Jun 30, 2020
8.590
8.863
8.461
8.679
279,033
+0.03(+0.34%)
Jun 29, 2020
8.322
8.858
8.263
8.650
304,738
+0.54(+6.60%)
Jun 26, 2020
8.431
8.501
7.906
8.114
642,690
-0.45(-5.21%)
Jun 25, 2020
8.025
8.679
7.841
8.560
373,372
+0.60(+7.47%)
Jun 24, 2020
8.292
8.659
7.797
7.965
1,010,223
-0.52(-6.08%)
Jun 23, 2020
8.491
8.580
8.352
8.481
149,469
+0.18(+2.15%)
Jun 22, 2020
8.183
8.342
7.856
8.302
263,895
+0.00(+0.00%)
Jun 19, 2020
8.640
8.788
8.253
8.302
474,734
-0.19(-2.22%)
Jun 18, 2020
8.243
8.521
8.044
8.491
231,712
+0.13(+1.54%)
Jun 17, 2020
8.709
8.709
8.302
8.362
154,998
-0.35(-3.99%)
Jun 16, 2020
9.106
9.443
8.382
8.709
219,630
+0.14(+1.62%)
Jun 15, 2020
8.124
8.744
8.054
8.570
299,557
+0.03(+0.35%)
Jun 12, 2020
8.779
8.858
8.193
8.540
269,274
+0.35(+4.24%)
Jun 11, 2020
8.745
8.879
8.164
8.193
330,325
-1.40(-14.59%)
Jun 10, 2020
10.18
10.19
9.574
9.593
226,146
-0.74(-7.16%)
Jun 09, 2020
10.83
10.88
10.29
10.33
284,658
-0.83(-7.42%)
Jun 08, 2020
11.88
12.30
10.75
11.16
710,867
-0.53(-4.55%)
Jun 05, 2020
10.52
11.75
10.52
11.69
758,249
+2.05(+21.27%)
Jun 04, 2020
9.396
9.894
9.386
9.643
277,482
+0.15(+1.56%)
Jun 03, 2020
8.982
9.583
8.913
9.495
407,784
+0.75(+8.57%)
Jun 02, 2020
8.903
9.263
8.657
8.745
270,235
+0.02(+0.23%)
Jun 01, 2020
8.548
8.903
8.405
8.726
325,445
+0.18(+2.08%)
May 29, 2020
8.637
8.637
8.045
8.548
467,363
-0.30(-3.34%)
May 28, 2020
9.317
9.465
8.775
8.844
602,639
-0.43(-4.68%)
May 27, 2020
8.824
9.307
8.578
9.278
328,816
+0.80(+9.42%)
May 26, 2020
8.331
8.602
8.124
8.479
325,464
+0.66(+8.45%)
May 22, 2020
7.957
7.957
7.641
7.819
151,020
+0.08(+1.02%)
May 21, 2020
8.006
8.183
7.740
7.740
251,164
-0.35(-4.38%)
May 20, 2020
7.779
8.262
7.286
8.095
571,032
+0.52(+6.90%)
May 19, 2020
8.095
8.174
7.552
7.572
276,445
-0.61(-7.47%)
May 18, 2020
7.878
8.351
7.789
8.183
559,121
+0.77(+10.45%)
May 15, 2020
6.645
7.464
6.320
7.409
493,835
+0.75(+11.33%)
May 14, 2020
6.793
7.040
6.182
6.655
543,094
-0.20(-2.88%)
May 13, 2020
7.690
7.858
6.542
6.852
541,894
-0.88(-11.35%)
May 12, 2020
8.755
8.844
7.720
7.730
326,871
-1.05(-12.01%)
May 11, 2020
8.469
9.219
8.233
8.785
361,981
+0.23(+2.65%)
May 08, 2020
7.533
8.686
7.178
8.558
437,037
+0.45(+5.60%)
May 07, 2020
7.355
8.262
7.286
8.105
509,956
+0.89(+12.30%)
May 06, 2020
7.306
7.414
6.872
7.217
366,171
+0.02(+0.27%)
May 05, 2020
7.533
7.651
7.168
7.197
322,122
-0.12(-1.68%)
May 04, 2020
7.336
7.552
7.040
7.321
264,797
-0.19(-2.56%)
May 01, 2020
7.750
7.858
7.148
7.513
303,563
-0.44(-5.58%)
Apr 30, 2020
8.164
8.164
7.720
7.957
393,436
-0.41(-4.95%)
Apr 29, 2020
7.799
8.437
7.789
8.371
461,203
+0.97(+13.05%)
Apr 28, 2020
7.040
7.602
6.961
7.405
395,958
+0.63(+9.32%)
Apr 27, 2020
6.379
7.040
6.300
6.774
376,137
+0.55(+8.87%)
Apr 24, 2020
6.212
6.281
6.064
6.221
251,735
+0.04(+0.64%)
Apr 23, 2020
6.241
6.423
6.073
6.182
373,468
+0.06(+0.97%)
Apr 22, 2020
6.330
6.330
6.004
6.123
424,925
-0.08(-1.27%)
Apr 21, 2020
6.428
6.591
5.975
6.202
377,185
-0.51(-7.64%)
Apr 20, 2020
7.040
7.040
6.497
6.714
338,462
-0.67(-9.08%)
Apr 17, 2020
6.310
7.424
6.300
7.385
566,759
+1.43(+24.01%)
Apr 16, 2020
6.497
6.616
5.768
5.955
628,848
-0.54(-8.35%)
Apr 15, 2020
6.478
6.616
5.758
6.497
457,965
-0.24(-3.58%)
Apr 14, 2020
6.971
7.217
6.655
6.739
336,358
+0.09(+1.41%)
Apr 13, 2020
7.710
7.710
6.557
6.645
336,015
-1.11(-14.36%)
Apr 09, 2020
7.759
8.134
7.493
7.759
312,488
+0.34(+4.52%)
Apr 08, 2020
7.681
7.759
7.336
7.424
351,795
-0.07(-0.92%)
Apr 07, 2020
7.740
8.509
7.434
7.493
618,759
+0.14(+1.88%)
Apr 06, 2020
5.748
7.424
5.748
7.355
1,057,253
+1.91(+35.14%)
Apr 03, 2020
6.251
6.251
5.285
5.442
448,194
-0.98(-15.21%)
Apr 02, 2020
6.428
7.010
6.192
6.419
343,899
-0.08(-1.21%)
Apr 01, 2020
7.237
7.237
6.369
6.497
365,038
-0.94(-12.60%)
Mar 31, 2020
8.272
8.588
7.188
7.434
443,208
-0.81(-9.81%)
Mar 30, 2020
9.495
9.495
8.144
8.243
377,703
-1.12(-12.00%)
Mar 27, 2020
9.248
9.613
8.883
9.367
293,725
-0.43(-4.43%)
Mar 26, 2020
8.696
9.889
8.627
9.800
594,228
+1.17(+13.60%)
Mar 25, 2020
7.720
9.051
7.266
8.627
550,801
+0.98(+12.76%)
Mar 24, 2020
7.858
8.292
7.355
7.651
582,392
+0.70(+10.07%)
Mar 23, 2020
8.154
8.154
6.695
6.951
784,896
-1.10(-13.71%)
Mar 20, 2020
8.686
9.692
7.592
8.055
821,537
-0.58(-6.74%)
Mar 19, 2020
8.588
9.406
8.164
8.637
569,009
+0.03(+0.34%)
Mar 18, 2020
8.183
9.012
7.907
8.607
520,454
-0.17(-1.91%)
Mar 17, 2020
8.972
9.169
7.829
8.775
672,710
+0.02(+0.23%)
Mar 16, 2020
6.971
9.100
6.971
8.755
697,544
-0.92(-9.48%)
Mar 13, 2020
8.321
9.672
7.828
9.672
916,166
+1.92(+24.81%)
Mar 12, 2020
8.190
8.533
7.740
7.750
533,252
-1.22(-13.65%)
Mar 11, 2020
9.591
9.680
8.582
8.974
396,440
-0.93(-9.40%)
Mar 10, 2020
9.435
9.983
9.062
9.905
337,722
+0.87(+9.65%)
Mar 09, 2020
9.474
9.843
8.886
9.033
371,798
-1.02(-10.14%)
Mar 06, 2020
9.856
10.33
9.787
10.05
393,682
-0.21(-2.01%)
Mar 05, 2020
10.30
10.58
10.16
10.26
521,438
-0.41(-3.86%)
Mar 04, 2020
11.15
11.27
10.61
10.67
439,295
-0.32(-2.94%)
Mar 03, 2020
11.14
12.07
10.76
10.99
698,655
-0.31(-2.77%)
Mar 02, 2020
11.31
11.80
10.16
11.31
610,191
-0.35(-3.03%)
Feb 28, 2020
11.97
13.48
11.36
11.66
799,205
-0.60(-4.88%)
Feb 27, 2020
11.46
12.77
11.33
12.26
591,139
+0.43(+3.64%)
Feb 26, 2020
12.01
12.25
11.74
11.83
291,200
+0.06(+0.50%)
Feb 25, 2020
12.16
12.17
11.61
11.77
442,923
-0.33(-2.75%)
Feb 24, 2020
12.67
12.70
11.52
12.10
637,258
-1.20(-8.99%)
Feb 21, 2020
13.61
13.62
13.11
13.29
421,343
-0.31(-2.30%)
Feb 20, 2020
13.57
13.81
13.37
13.61
260,346
-0.04(-0.29%)
Feb 19, 2020
13.27
13.70
13.19
13.65
382,646
+0.44(+3.34%)
Feb 18, 2020
12.99
13.26
12.86
13.21
377,837
+0.14(+1.05%)
Feb 14, 2020
13.06
13.18
12.88
13.07
201,791
+0.08(+0.60%)
Feb 13, 2020
12.86
13.21
12.86
12.99
208,452
-0.01(-0.08%)
Feb 12, 2020
12.93
13.29
12.93
13.00
316,514
+0.13(+0.99%)
Feb 11, 2020
12.82
13.00
12.78
12.87
235,638
+0.19(+1.47%)
Feb 10, 2020
12.59
12.77
12.43
12.69
295,777
-0.02(-0.15%)
Feb 07, 2020
13.11
13.11
12.48
12.71
273,648
-0.51(-3.86%)
Feb 06, 2020
13.51
13.63
13.18
13.22
229,266
-0.11(-0.81%)
Feb 05, 2020
12.91
13.45
12.91
13.32
208,637
+0.64(+5.02%)
Feb 04, 2020
12.60
12.74
12.44
12.69
232,104
+0.35(+2.86%)
Feb 03, 2020
11.97
12.54
11.97
12.33
444,753
+0.44(+3.71%)
Jan 31, 2020
12.32
12.40
11.80
11.89
429,917
-0.57(-4.56%)
Jan 30, 2020
12.56
12.64
12.05
12.46
463,997
-0.33(-2.60%)
Jan 29, 2020
13.16
13.20
12.53
12.80
333,211
-0.42(-3.19%)
Jan 28, 2020
13.63
13.72
13.12
13.22
340,179
-0.25(-1.89%)
Jan 27, 2020
13.81
13.94
13.43
13.47
713,567
-0.75(-5.27%)
Jan 24, 2020
15.23
15.23
14.08
14.22
400,521
-0.93(-6.14%)
Jan 23, 2020
15.42
15.44
15.01
15.15
337,909
-0.38(-2.43%)
Jan 22, 2020
15.35
15.54
15.13
15.53
411,507
+0.26(+1.73%)
Jan 21, 2020
16.02
16.02
15.17
15.26
330,163
-0.78(-4.88%)
Jan 17, 2020
16.59
16.59
16.04
16.05
273,852
-0.38(-2.33%)
Jan 16, 2020
16.04
16.44
15.87
16.43
190,113
+0.51(+3.20%)
Jan 15, 2020
15.20
16.01
15.17
15.92
249,321
+0.73(+4.77%)
Jan 14, 2020
15.27
15.33
14.87
15.20
254,955
-0.17(-1.08%)
Jan 13, 2020
14.92
15.37
14.82
15.36
163,240
+0.47(+3.16%)
Jan 10, 2020
15.00
15.09
14.62
14.89
177,907
-0.12(-0.78%)
Jan 09, 2020
15.68
15.87
14.97
15.01
224,764
-0.73(-4.61%)
Jan 08, 2020
15.28
15.78
15.28
15.73
275,949
+0.43(+2.78%)
Jan 07, 2020
15.01
15.38
15.01
15.31
254,534
+0.23(+1.53%)
Jan 06, 2020
14.68
15.11
14.59
15.08
265,212
+0.24(+1.65%)
Jan 03, 2020
14.43
14.88
14.32
14.83
422,568
+0.12(+0.80%)
Jan 02, 2020
15.56
15.69
14.63
14.72
257,879
-0.68(-4.39%)
Dec 31, 2019
15.80
15.80
14.92
15.39
566,792
-0.43(-2.72%)
Dec 30, 2019
15.48
15.87
15.29
15.82
364,914
+0.39(+2.54%)
Dec 27, 2019
15.42
15.46
15.20
15.43
141,468
+0.11(+0.70%)
Dec 26, 2019
15.41
15.44
15.18
15.32
80,877
-0.03(-0.19%)
Dec 24, 2019
15.28
15.40
15.23
15.35
67,978
+0.05(+0.32%)
Dec 23, 2019
15.24
15.38
15.05
15.30
159,139
+0.21(+1.36%)
Dec 20, 2019
15.36
15.37
15.05
15.10
1,511,549
-0.14(-0.90%)
Dec 19, 2019
14.76
15.35
14.76
15.23
189,967
+0.47(+3.19%)
Dec 18, 2019
14.79
15.17
14.72
14.76
240,322
-0.08(-0.56%)
Dec 17, 2019
14.55
14.94
14.33
14.85
220,771
+0.24(+1.64%)
Dec 16, 2019
14.55
14.98
14.43
14.61
277,435
+0.16(+1.09%)
Dec 13, 2019
14.45
15.06
14.40
14.45
212,406
-0.06(-0.41%)
Dec 12, 2019
14.42
14.67
14.29
14.51
137,609
+0.14(+0.95%)
Dec 11, 2019
14.50
14.58
14.27
14.37
157,256
-0.07(-0.47%)
Dec 10, 2019
14.68
14.68
14.32
14.44
226,148
-0.32(-2.18%)
Dec 09, 2019
14.69
15.05
14.65
14.76
289,248
+0.05(+0.33%)
Dec 06, 2019
14.72
14.98
14.59
14.71
204,630
+0.16(+1.11%)
Dec 05, 2019
14.49
14.64
14.31
14.55
153,916
+0.17(+1.19%)
Dec 04, 2019
14.05
14.60
14.05
14.38
255,718
+0.43(+3.08%)
Dec 03, 2019
13.99
14.03
13.68
13.95
658,016
-0.31(-2.19%)
Dec 02, 2019
14.68
14.68
14.19
14.27
198,978
-0.30(-2.08%)
Nov 29, 2019
14.68
14.74
14.51
14.57
80,909
-0.23(-1.58%)
Nov 27, 2019
15.10
15.18
14.65
14.80
175,236
-0.20(-1.30%)
Nov 26, 2019
15.07
15.11
14.54
15.00
269,336
-0.10(-0.65%)
Nov 25, 2019
14.25
15.12
14.25
15.10
262,028
+0.82(+5.75%)
Nov 22, 2019
14.00
14.31
13.74
14.27
158,747
+0.38(+2.74%)
Nov 21, 2019
13.98
14.02
13.72
13.89
285,401
+0.07(+0.49%)
Nov 20, 2019
14.11
14.16
13.72
13.83
291,000
-0.45(-3.15%)
Nov 19, 2019
14.09
14.38
14.00
14.27
237,222
+0.26(+1.88%)
Nov 18, 2019
14.02
14.03
13.69
14.01
152,897
-0.02(-0.14%)
Nov 15, 2019
14.02
14.07
13.72
14.03
302,951
+0.13(+0.91%)
Nov 14, 2019
13.93
14.27
13.88
13.90
237,805
-0.10(-0.73%)
Nov 13, 2019
14.60
14.77
13.88
14.01
317,026
-0.82(-5.50%)
Nov 12, 2019
14.69
15.34
14.35
14.82
351,136
+0.31(+2.15%)
Nov 11, 2019
14.91
15.12
14.05
14.51
459,621
-0.41(-2.75%)
Nov 08, 2019
13.68
15.09
13.05
14.92
858,668
+1.04(+7.45%)
Nov 07, 2019
13.79
14.07
13.73
13.88
204,998
+0.32(+2.38%)
Nov 06, 2019
13.87
13.87
13.50
13.56
183,173
-0.36(-2.59%)
Nov 05, 2019
13.81
14.16
13.81
13.92
176,158
+0.16(+1.17%)
Nov 04, 2019
13.59
13.79
13.43
13.76
272,363
+0.41(+3.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.