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, 2012 59.35 59.76 58.76 59.04 1,006,523 -0.18(-0.30%)
Nov 29, 2012 59.73 59.89 59.01 59.22 811,356 -0.50(-0.84%)
Nov 28, 2012 59.47 59.79 58.76 59.72 523,594 +0.06(+0.10%)
Nov 27, 2012 59.75 60.36 59.23 59.66 677,419 -0.11(-0.18%)
Nov 26, 2012 60.27 60.61 59.47 59.77 425,178 -0.63(-1.04%)
Nov 24, 2012 59.90 60.40 59.86 60.40 254,653 +0.00(+0.00%)
Nov 23, 2012 59.90 60.40 59.86 60.40 254,653 +0.81(+1.36%)
Nov 21, 2012 60.04 60.19 59.22 59.59 419,590 -0.34(-0.57%)
Nov 20, 2012 60.15 60.49 59.78 59.93 584,011 -0.22(-0.37%)
Nov 19, 2012 59.58 60.33 59.37 60.15 706,425 +1.10(+1.86%)
Nov 16, 2012 58.96 59.60 58.70 59.05 878,931 +0.10(+0.17%)
Nov 15, 2012 59.39 59.62 58.88 58.95 1,040,863 -0.35(-0.59%)
Nov 14, 2012 60.05 60.31 59.02 59.30 1,065,755 -0.66(-1.10%)
Nov 13, 2012 59.62 61.03 59.58 59.96 954,191 +0.00(+0.00%)
Nov 12, 2012 60.10 60.39 59.64 59.96 449,919 -0.14(-0.23%)
Nov 09, 2012 59.59 60.42 59.38 60.10 738,771 +0.26(+0.43%)
Nov 08, 2012 59.61 60.46 59.55 59.84 984,274 +0.13(+0.22%)
Nov 07, 2012 59.73 60.39 59.24 59.71 705,894 -0.36(-0.60%)
Nov 06, 2012 60.48 60.57 59.31 60.07 775,964 -0.38(-0.63%)
Nov 05, 2012 60.48 61.13 59.60 60.45 1,281,946 -0.03(-0.05%)
Nov 02, 2012 63.24 63.62 60.38 60.48 982,665 -2.04(-3.26%)
Nov 01, 2012 61.24 64.25 61.24 62.52 2,008,672 +1.80(+2.96%)
Oct 31, 2012 61.58 61.72 60.12 60.72 1,346,244 -0.43(-0.70%)
Oct 26, 2012 61.15 61.15 61.15 0 -1.05(-1.69%)
Oct 25, 2012 62.78 62.93 61.98 62.20 657,239 -0.43(-0.69%)
Oct 24, 2012 62.68 63.02 62.12 62.63 1,146,727 +0.28(+0.45%)
Oct 23, 2012 62.73 62.89 61.99 62.35 918,553 -0.84(-1.33%)
Oct 19, 2012 63.77 66.33 62.68 63.19 2,418,055 +0.43(+0.69%)
Oct 18, 2012 62.74 63.48 62.08 62.76 1,132,663 +0.20(+0.32%)
Oct 17, 2012 63.18 63.91 62.43 62.56 652,435 -0.44(-0.70%)
Oct 16, 2012 63.46 63.83 62.98 63.00 556,217 -0.07(-0.11%)
Oct 15, 2012 62.76 63.16 62.21 63.07 394,737 +0.55(+0.88%)
Oct 12, 2012 63.26 64.09 62.21 62.52 705,598 -0.58(-0.92%)
Oct 11, 2012 63.56 64.16 62.82 63.10 528,539 -0.01(-0.02%)
Oct 10, 2012 63.11 63.31 62.98 63.11 503,405 -0.16(-0.25%)
Oct 09, 2012 63.24 63.37 62.22 63.27 589,292 -0.03(-0.05%)
Oct 08, 2012 63.32 63.65 63.08 63.30 339,224 -0.21(-0.33%)
Oct 06, 2012 63.68 64.38 63.39 63.51 426,648 +0.00(+0.00%)
Oct 05, 2012 63.68 64.38 63.39 63.51 426,648 +0.15(+0.24%)
Oct 04, 2012 63.04 64.01 63.04 63.36 426,780 +0.55(+0.88%)
Oct 03, 2012 62.51 62.86 62.15 62.81 427,724 +0.49(+0.79%)
Oct 02, 2012 62.94 63.18 62.14 62.32 582,852 -0.22(-0.35%)
Oct 01, 2012 62.57 63.18 61.50 62.54 990,312 +1.31(+2.14%)
Sep 28, 2012 61.20 61.47 60.74 61.23 529,223 -0.02(-0.03%)
Sep 27, 2012 60.39 61.59 60.36 61.25 589,650 +1.06(+1.76%)
Sep 26, 2012 61.09 61.23 60.12 60.19 529,279 -1.04(-1.70%)
Sep 25, 2012 61.80 62.00 61.07 61.23 644,773 -0.26(-0.42%)
Sep 24, 2012 61.60 61.94 61.14 61.49 702,369 -0.13(-0.21%)
Sep 21, 2012 61.99 61.99 61.43 61.62 1,111,536 -0.22(-0.36%)
Sep 20, 2012 61.49 61.91 61.25 61.84 528,665 +0.18(+0.29%)
Sep 19, 2012 61.26 62.13 60.89 61.66 753,666 +0.50(+0.82%)
Sep 18, 2012 61.78 61.93 60.78 61.16 535,796 -0.88(-1.42%)
Sep 17, 2012 62.25 62.54 61.39 62.04 609,600 -0.29(-0.47%)
Sep 14, 2012 60.85 62.45 60.85 62.33 1,555,355 +0.77(+1.25%)
Sep 13, 2012 61.96 62.00 61.33 61.56 1,229,223 +0.04(+0.07%)
Sep 12, 2012 61.68 61.83 61.03 61.52 705,582 +0.14(+0.23%)
Sep 11, 2012 60.08 61.43 59.98 61.38 1,138,274 +1.37(+2.28%)
Sep 10, 2012 60.13 60.44 59.93 60.01 963,912 -0.08(-0.13%)
Sep 07, 2012 60.67 61.04 59.98 60.09 963,320 -0.57(-0.94%)
Sep 06, 2012 60.50 61.13 60.50 60.66 757,679 +0.54(+0.90%)
Sep 05, 2012 60.34 60.43 59.73 60.12 1,068,445 -0.22(-0.36%)
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.