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 (%)
Nov 30, 2009 39.85 39.86 39.30 39.55 464,241 -0.39(-0.98%)
Nov 27, 2009 39.88 40.15 39.69 39.94 253,986 -0.64(-1.58%)
Nov 25, 2009 40.07 40.63 39.74 40.58 680,825 +0.44(+1.10%)
Nov 24, 2009 40.44 40.44 39.93 40.14 305,601 -0.30(-0.74%)
Nov 23, 2009 40.65 41.41 40.34 40.44 520,303 +0.20(+0.50%)
Nov 20, 2009 40.04 40.40 39.89 40.24 571,375 +0.15(+0.37%)
Nov 19, 2009 40.40 40.40 39.55 40.09 454,272 -0.42(-1.04%)
Nov 18, 2009 40.87 40.87 40.22 40.51 274,868 -0.27(-0.66%)
Nov 17, 2009 40.95 40.95 40.30 40.78 348,183 -0.23(-0.56%)
Nov 16, 2009 40.92 41.05 40.57 41.01 451,164 +0.36(+0.89%)
Nov 13, 2009 40.29 40.71 40.00 40.65 423,200 +0.52(+1.30%)
Nov 12, 2009 40.20 40.48 40.00 40.13 306,948 -0.04(-0.10%)
Nov 11, 2009 40.26 40.63 40.04 40.17 565,815 +0.04(+0.10%)
Nov 10, 2009 39.52 40.24 39.39 40.13 795,594 +0.54(+1.36%)
Nov 09, 2009 39.36 39.75 39.09 39.59 1,241,156 -0.02(-0.05%)
Nov 06, 2009 39.12 39.84 38.18 39.61 1,441,758 +0.38(+0.97%)
Nov 05, 2009 39.07 39.52 36.87 39.23 2,016,432 +0.62(+1.61%)
Nov 04, 2009 38.40 38.92 38.08 38.61 1,562,613 +0.44(+1.15%)
Nov 03, 2009 37.76 38.17 37.55 38.17 1,128,764 +0.14(+0.37%)
Nov 02, 2009 38.00 38.31 37.65 38.03 2,027,000 +0.27(+0.72%)
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%)
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.