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 31, 2011 43.14 43.26 42.45 42.48 991,552 -1.16(-2.66%)
Oct 28, 2011 43.94 44.19 43.42 43.64 850,375 -0.49(-1.11%)
Oct 27, 2011 43.71 44.85 43.63 44.13 1,107,858 +1.93(+4.57%)
Oct 26, 2011 42.44 42.99 41.73 42.20 811,085 +0.06(+0.14%)
Oct 25, 2011 42.99 43.04 42.04 42.14 457,819 -1.15(-2.66%)
Oct 24, 2011 42.98 43.38 42.69 43.29 878,473 +0.40(+0.93%)
Oct 21, 2011 41.45 42.89 41.37 42.89 1,167,695 +2.11(+5.17%)
Oct 20, 2011 40.70 41.04 40.14 40.78 680,519 +0.24(+0.59%)
Oct 19, 2011 41.42 41.48 40.36 40.54 925,215 -1.00(-2.41%)
Oct 18, 2011 40.68 41.84 40.30 41.54 525,515 +0.83(+2.04%)
Oct 17, 2011 41.71 41.77 40.63 40.71 598,609 -1.11(-2.65%)
Oct 14, 2011 41.10 41.88 40.89 41.82 1,089,482 +1.31(+3.23%)
Oct 13, 2011 38.60 40.81 38.60 40.51 1,355,051 +1.66(+4.27%)
Oct 12, 2011 39.37 39.60 38.81 38.85 1,963,022 -0.19(-0.49%)
Oct 11, 2011 38.70 39.83 38.21 39.04 2,567,864 +0.50(+1.30%)
Oct 10, 2011 38.47 39.02 38.00 38.54 1,365,965 +0.62(+1.64%)
Oct 07, 2011 38.64 38.88 37.63 37.92 2,157,382 -0.96(-2.47%)
Oct 06, 2011 37.95 38.89 37.89 38.88 1,003,866 +1.22(+3.24%)
Oct 05, 2011 36.63 37.74 36.57 37.66 1,072,875 +1.30(+3.58%)
Oct 04, 2011 35.66 36.88 35.44 36.36 2,658,460 +0.21(+0.58%)
Oct 03, 2011 37.06 37.46 36.13 36.15 2,001,863 -1.02(-2.74%)
Sep 30, 2011 38.03 38.08 37.10 37.17 1,556,955 -1.28(-3.33%)
Sep 29, 2011 39.75 40.15 37.90 38.45 1,439,693 -0.56(-1.44%)
Sep 28, 2011 40.33 40.71 38.86 39.01 1,266,425 -1.36(-3.37%)
Sep 27, 2011 42.12 42.26 40.10 40.37 1,752,369 -0.92(-2.23%)
Sep 26, 2011 41.28 41.47 40.27 41.29 937,472 +0.56(+1.37%)
Sep 23, 2011 40.06 40.85 39.76 40.73 1,279,268 +0.47(+1.17%)
Sep 22, 2011 40.38 40.48 39.31 40.26 1,855,316 -1.72(-4.10%)
Sep 21, 2011 43.39 44.05 41.80 41.98 1,588,483 -1.41(-3.25%)
Sep 20, 2011 42.51 44.12 42.47 43.39 1,253,124 +0.94(+2.21%)
Sep 19, 2011 41.92 42.64 41.28 42.45 808,831 -0.28(-0.66%)
Sep 16, 2011 43.14 43.68 42.40 42.73 2,523,228 -0.18(-0.42%)
Sep 15, 2011 41.99 43.20 41.85 42.91 1,316,645 +1.35(+3.25%)
Sep 14, 2011 40.43 42.11 40.28 41.56 1,112,102 +1.28(+3.18%)
Sep 13, 2011 39.71 40.40 39.20 40.28 1,057,080 +0.70(+1.77%)
Sep 12, 2011 40.01 40.19 38.71 39.58 2,091,475 -0.95(-2.34%)
Sep 09, 2011 40.47 40.94 40.22 40.53 2,538,335 -0.51(-1.24%)
Sep 08, 2011 40.70 41.51 40.48 41.04 1,334,218 -0.01(-0.02%)
Sep 07, 2011 40.22 41.09 40.00 41.05 1,279,921 +1.12(+2.80%)
Sep 06, 2011 39.34 40.19 39.23 39.93 1,303,926 -0.77(-1.89%)
Sep 02, 2011 41.47 41.80 40.54 40.70 819,557 -1.63(-3.85%)
Sep 01, 2011 42.69 43.29 42.29 42.33 803,354 -0.52(-1.21%)
Aug 31, 2011 42.43 43.13 42.25 42.85 1,122,945 +0.76(+1.81%)
Aug 30, 2011 41.32 42.44 41.08 42.09 1,019,693 +0.52(+1.25%)
Aug 29, 2011 40.17 41.62 39.85 41.57 1,139,137 +1.97(+4.97%)
Aug 26, 2011 38.85 40.11 38.29 39.60 1,403,668 +0.42(+1.07%)
Aug 25, 2011 40.44 40.62 39.04 39.18 1,870,064 -1.13(-2.80%)
Aug 24, 2011 39.84 40.49 39.67 40.31 1,652,510 +0.31(+0.78%)
Aug 23, 2011 39.01 40.03 39.01 40.00 1,378,523 +1.14(+2.93%)
Aug 22, 2011 39.76 39.90 38.73 38.86 726,337 +0.02(+0.05%)
Aug 19, 2011 39.17 40.35 38.77 38.84 1,365,776 -1.00(-2.51%)
Aug 18, 2011 41.11 41.12 39.27 39.84 3,350,983 -2.51(-5.93%)
Aug 17, 2011 43.01 43.36 42.11 42.35 1,114,313 -0.32(-0.75%)
Aug 16, 2011 42.51 42.80 41.93 42.67 1,466,852 -0.33(-0.77%)
Aug 15, 2011 43.06 43.43 42.40 43.00 1,357,096 +0.32(+0.75%)
Aug 12, 2011 42.63 43.07 42.35 42.68 879,397 +0.53(+1.26%)
Aug 11, 2011 40.22 43.19 40.16 42.15 2,584,642 +2.14(+5.35%)
Aug 10, 2011 40.33 41.09 39.90 40.01 2,289,537 -2.06(-4.90%)
Aug 09, 2011 39.43 42.22 33.82 42.07 4,098,325 +4.45(+11.83%)
Aug 08, 2011 39.43 39.75 37.24 37.62 1,975,269 -2.90(-7.16%)
Aug 05, 2011 40.65 41.09 39.38 40.52 1,919,247 +0.12(+0.30%)
Aug 04, 2011 42.32 42.32 40.33 40.40 2,225,016 -2.41(-5.63%)
Aug 03, 2011 43.76 43.76 42.38 42.81 3,000,321 -0.81(-1.86%)
Aug 02, 2011 45.87 46.02 43.60 43.62 1,332,796 -2.65(-5.73%)
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.