Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scripps Networks Interactive (NY: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.23 38.50 37.56 37.76 1,060,333 -0.30(-0.79%)
Oct 29, 2009 38.74 38.79 37.95 38.06 1,103,026 -0.35(-0.91%)
Oct 28, 2009 38.95 39.06 38.15 38.41 1,167,018 -0.51(-1.31%)
Oct 27, 2009 39.01 39.49 38.69 38.92 555,862 +0.04(+0.10%)
Oct 26, 2009 39.35 40.25 38.79 38.88 650,690 -0.38(-0.97%)
Oct 23, 2009 39.28 39.36 38.92 39.26 679,439 -0.33(-0.83%)
Oct 22, 2009 38.98 39.70 38.53 39.59 827,453 +0.68(+1.75%)
Oct 21, 2009 39.53 40.08 38.78 38.91 936,319 -0.69(-1.74%)
Oct 20, 2009 39.76 40.02 39.55 39.60 830,355 -0.40(-1.00%)
Oct 19, 2009 39.87 40.29 39.74 40.00 841,035 +0.35(+0.88%)
Oct 16, 2009 38.30 39.69 38.17 39.65 1,111,524 +1.26(+3.28%)
Oct 15, 2009 38.36 38.62 37.95 38.39 808,724 -0.07(-0.18%)
Oct 14, 2009 38.00 38.52 37.68 38.46 1,084,886 +0.70(+1.85%)
Oct 13, 2009 37.59 38.00 37.22 37.76 878,956 +0.23(+0.61%)
Oct 12, 2009 37.90 37.99 37.32 37.53 548,905 +0.18(+0.48%)
Oct 09, 2009 37.82 38.17 37.23 37.35 860,488 -0.41(-1.09%)
Oct 08, 2009 37.97 38.24 37.65 37.76 688,011 +0.05(+0.13%)
Oct 07, 2009 37.25 38.05 37.18 37.71 687,313 +0.25(+0.67%)
Oct 06, 2009 36.83 37.62 36.73 37.46 577,029 +0.69(+1.88%)
Oct 05, 2009 36.38 36.86 36.00 36.77 742,924 +0.41(+1.13%)
Oct 02, 2009 36.76 37.15 36.18 36.36 848,639 -0.64(-1.73%)
Oct 01, 2009 36.87 37.66 36.87 37.00 1,249,602 +0.05(+0.14%)
Sep 30, 2009 37.20 37.35 36.59 36.95 770,244 -0.25(-0.67%)
Sep 29, 2009 36.87 37.24 36.67 37.20 454,288 +0.49(+1.33%)
Sep 28, 2009 36.44 36.86 36.28 36.71 430,461 +0.44(+1.21%)
Sep 25, 2009 36.73 36.81 36.18 36.27 587,807 -0.40(-1.09%)
Sep 24, 2009 37.30 37.38 36.48 36.67 777,898 -0.44(-1.19%)
Sep 23, 2009 37.20 37.76 37.11 37.11 968,614 -0.30(-0.80%)
Sep 22, 2009 37.00 37.54 37.00 37.41 706,145 +0.40(+1.08%)
Sep 21, 2009 37.05 37.19 36.41 37.01 843,756 -0.27(-0.72%)
Sep 18, 2009 36.70 37.44 36.59 37.28 1,022,036 +0.80(+2.19%)
Sep 17, 2009 36.54 37.38 36.41 36.48 704,213 +0.14(+0.39%)
Sep 16, 2009 35.46 36.70 35.39 36.34 804,778 +0.81(+2.28%)
Sep 15, 2009 36.00 36.16 35.31 35.53 1,658,407 -0.32(-0.89%)
Sep 14, 2009 35.36 35.87 35.25 35.85 800,116 +0.33(+0.93%)
Sep 11, 2009 34.58 35.57 34.55 35.52 1,839,218 +0.79(+2.27%)
Sep 10, 2009 34.72 34.80 34.24 34.73 722,928 +0.28(+0.81%)
Sep 09, 2009 34.19 34.77 33.70 34.45 1,066,343 +0.49(+1.44%)
Sep 08, 2009 33.57 34.11 33.21 33.96 1,356,930 +0.58(+1.74%)
Sep 04, 2009 32.55 33.52 32.53 33.38 1,400,692 +0.62(+1.89%)
Sep 03, 2009 32.80 33.12 32.24 32.76 786,104 +0.02(+0.06%)
Sep 02, 2009 32.24 33.05 32.03 32.74 1,165,208 +0.28(+0.86%)
Sep 01, 2009 32.12 32.90 31.89 32.46 1,314,477 -0.01(-0.03%)
Aug 31, 2009 32.58 32.80 32.22 32.47 1,239,106 -0.23(-0.70%)
Aug 28, 2009 33.15 33.28 32.59 32.70 527,741 -0.34(-1.03%)
Aug 27, 2009 33.38 33.40 32.44 33.04 553,509 -0.47(-1.40%)
Aug 26, 2009 33.23 33.88 33.06 33.51 533,686 +0.07(+0.21%)
Aug 25, 2009 33.77 34.02 33.23 33.44 587,588 -0.11(-0.33%)
Aug 24, 2009 33.73 34.07 33.41 33.55 371,474 -0.11(-0.33%)
Aug 21, 2009 33.19 33.75 32.61 33.66 565,679 +0.61(+1.85%)
Aug 20, 2009 33.04 33.23 32.65 33.05 389,739 +0.04(+0.12%)
Aug 19, 2009 32.56 33.20 32.49 33.01 507,633 +0.22(+0.67%)
Aug 18, 2009 32.55 32.84 32.38 32.79 392,510 +0.10(+0.31%)
Aug 17, 2009 33.15 33.15 32.39 32.69 430,463 -0.74(-2.21%)
Aug 14, 2009 34.12 34.19 33.08 33.43 362,989 -0.64(-1.88%)
Aug 13, 2009 34.03 34.22 33.57 34.07 375,452 +0.01(+0.03%)
Aug 12, 2009 34.11 34.32 33.85 34.06 988,756 -0.13(-0.38%)
Aug 11, 2009 34.16 34.48 33.87 34.19 556,971 +0.09(+0.26%)
Aug 10, 2009 33.88 34.32 33.80 34.10 701,962 +0.10(+0.29%)
Aug 07, 2009 33.49 34.16 33.31 34.00 685,995 +0.94(+2.84%)
Aug 06, 2009 32.70 33.23 32.29 33.06 745,503 +0.32(+0.98%)
Aug 05, 2009 32.99 33.28 32.04 32.74 703,097 -0.32(-0.97%)
Aug 04, 2009 32.70 33.06 32.44 33.06 697,544 +0.44(+1.35%)
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.