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, 2013 80.17 81.00 79.45 80.50 722,159 +0.40(+0.50%)
Oct 30, 2013 80.70 80.99 79.33 80.10 375,589 -0.68(-0.84%)
Oct 29, 2013 80.70 80.97 80.33 80.78 584,332 +0.15(+0.19%)
Oct 28, 2013 80.27 80.91 79.98 80.63 657,265 +0.40(+0.50%)
Oct 25, 2013 80.33 80.58 80.08 80.23 286,608 +0.26(+0.33%)
Oct 24, 2013 79.58 80.17 79.38 79.97 546,171 +0.29(+0.36%)
Oct 23, 2013 80.18 80.50 79.27 79.68 608,464 -0.86(-1.07%)
Oct 22, 2013 79.42 80.73 79.25 80.54 599,234 +1.40(+1.77%)
Oct 21, 2013 79.24 79.38 78.70 79.14 466,453 -0.01(-0.01%)
Oct 18, 2013 79.11 79.38 78.82 79.15 448,082 +0.31(+0.39%)
Oct 17, 2013 78.07 78.89 78.06 78.84 471,696 +0.55(+0.70%)
Oct 16, 2013 78.38 78.99 78.05 78.29 487,781 +0.40(+0.51%)
Oct 15, 2013 78.20 78.64 77.58 77.89 722,199 -0.43(-0.55%)
Oct 14, 2013 77.29 78.76 77.15 78.32 806,821 +0.60(+0.77%)
Oct 11, 2013 77.02 77.73 76.53 77.72 467,633 +0.77(+1.00%)
Oct 10, 2013 76.65 76.96 75.68 76.95 524,328 +2.22(+2.97%)
Oct 09, 2013 75.22 75.37 74.05 74.73 585,845 -0.34(-0.45%)
Oct 08, 2013 76.49 76.99 74.95 75.07 702,910 -1.26(-1.65%)
Oct 07, 2013 77.01 77.18 76.31 76.33 592,334 -1.34(-1.73%)
Oct 04, 2013 76.92 77.97 76.74 77.67 429,582 +0.77(+1.00%)
Oct 03, 2013 77.88 78.05 76.77 76.90 693,820 -1.13(-1.45%)
Oct 02, 2013 78.07 78.15 77.40 78.03 557,471 -0.52(-0.66%)
Oct 01, 2013 78.34 78.86 78.06 78.55 604,615 +0.44(+0.56%)
Sep 27, 2013 77.82 78.50 77.60 78.11 524,079 -0.16(-0.20%)
Sep 26, 2013 77.63 78.30 77.32 78.27 521,817 +0.69(+0.89%)
Sep 25, 2013 76.94 77.70 76.50 77.58 583,865 +0.60(+0.78%)
Sep 24, 2013 77.71 77.83 76.86 76.98 638,220 -0.65(-0.84%)
Sep 23, 2013 77.69 78.05 77.06 77.63 626,096 -0.12(-0.15%)
Sep 20, 2013 78.87 79.13 77.64 77.75 3,889,385 -0.81(-1.03%)
Sep 19, 2013 78.41 78.72 77.92 78.56 1,297,995 +0.38(+0.49%)
Sep 18, 2013 76.62 78.24 76.32 78.18 1,004,054 +1.45(+1.89%)
Sep 17, 2013 75.49 76.75 75.26 76.73 1,061,829 +1.18(+1.56%)
Sep 16, 2013 75.39 76.80 75.30 75.55 1,258,245 +1.32(+1.78%)
Sep 13, 2013 74.22 74.51 73.28 74.23 1,133,705 +0.16(+0.22%)
Sep 12, 2013 74.51 74.74 74.01 74.07 1,021,725 -0.35(-0.47%)
Sep 11, 2013 74.87 75.22 74.19 74.42 1,014,248 -0.52(-0.69%)
Sep 10, 2013 75.45 75.50 74.34 74.94 998,014 -0.11(-0.15%)
Sep 09, 2013 75.46 75.97 74.85 75.05 1,065,085 -0.33(-0.44%)
Sep 06, 2013 74.93 75.75 74.05 75.38 516,948 +0.84(+1.13%)
Sep 05, 2013 74.32 75.08 74.31 74.54 358,617 +0.04(+0.05%)
Sep 04, 2013 74.24 75.15 73.74 74.50 1,005,664 +0.13(+0.17%)
Sep 03, 2013 74.82 75.31 74.03 74.37 754,683 +0.84(+1.14%)
Aug 30, 2013 73.85 73.89 72.92 73.53 688,356 -0.32(-0.43%)
Aug 29, 2013 73.01 74.28 72.87 73.85 361,809 +0.68(+0.93%)
Aug 28, 2013 73.15 73.90 73.00 73.17 443,090 -0.01(-0.01%)
Aug 27, 2013 73.80 74.45 73.13 73.18 373,603 -1.41(-1.89%)
Aug 26, 2013 74.72 75.93 74.55 74.59 434,941 -0.01(-0.01%)
Aug 23, 2013 75.36 75.36 74.30 74.60 473,404 -0.41(-0.55%)
Aug 22, 2013 74.82 75.66 74.44 75.01 403,129 +0.79(+1.06%)
Aug 21, 2013 74.81 75.00 73.93 74.22 408,535 -0.78(-1.04%)
Aug 20, 2013 74.43 75.37 74.13 75.00 544,498 +0.60(+0.81%)
Aug 19, 2013 74.71 75.17 74.26 74.40 592,911 -0.37(-0.49%)
Aug 16, 2013 73.58 74.82 73.45 74.77 708,640 +0.97(+1.31%)
Aug 15, 2013 74.81 74.88 73.59 73.80 665,386 -1.56(-2.07%)
Aug 14, 2013 76.43 76.43 75.24 75.36 735,178 -0.83(-1.09%)
Aug 13, 2013 75.65 76.21 75.23 76.19 844,775 +0.43(+0.57%)
Aug 12, 2013 75.08 76.12 74.97 75.76 697,690 +0.41(+0.54%)
Aug 09, 2013 74.10 76.06 74.10 75.35 646,146 +1.06(+1.43%)
Aug 08, 2013 73.82 75.24 73.44 74.29 895,199 +0.24(+0.32%)
Aug 07, 2013 73.00 74.16 71.82 74.05 922,685 +0.83(+1.13%)
Aug 06, 2013 72.73 73.41 72.61 73.22 499,340 +0.34(+0.47%)
Aug 05, 2013 72.75 73.43 72.55 72.88 455,266 -0.10(-0.14%)
Aug 02, 2013 72.11 73.08 72.03 72.98 473,657 +0.67(+0.93%)
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.