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 (%)
Feb 29, 2012 44.83 45.68 44.79 45.20 914,281 +0.48(+1.07%)
Feb 28, 2012 44.78 44.78 44.47 44.72 726,518 +0.02(+0.04%)
Feb 27, 2012 44.40 45.02 44.28 44.70 646,627 -0.29(-0.64%)
Feb 24, 2012 44.34 45.25 44.29 44.99 886,066 +0.63(+1.42%)
Feb 23, 2012 44.03 44.43 43.79 44.36 509,557 +0.33(+0.75%)
Feb 22, 2012 44.08 44.46 43.95 44.03 781,892 -0.24(-0.54%)
Feb 21, 2012 44.01 44.82 43.88 44.27 801,133 +0.28(+0.64%)
Feb 17, 2012 43.91 44.22 43.58 43.99 1,180,779 +0.40(+0.92%)
Feb 16, 2012 43.25 43.72 42.98 43.59 1,037,170 +0.41(+0.95%)
Feb 15, 2012 43.36 43.44 42.87 43.18 1,029,770 -0.06(-0.14%)
Feb 14, 2012 43.34 43.42 42.87 43.24 848,494 -0.02(-0.05%)
Feb 13, 2012 43.31 43.48 42.78 43.26 913,874 +0.27(+0.63%)
Feb 10, 2012 43.28 43.74 42.79 42.99 1,404,273 -0.83(-1.89%)
Feb 09, 2012 42.90 44.67 41.91 43.82 5,107,882 -0.59(-1.33%)
Feb 08, 2012 44.16 44.77 44.09 44.41 661,486 +0.26(+0.59%)
Feb 07, 2012 43.63 44.48 43.55 44.15 799,015 +0.42(+0.96%)
Feb 06, 2012 43.16 44.20 42.99 43.73 1,003,005 +0.35(+0.81%)
Feb 03, 2012 42.83 43.45 42.60 43.38 1,490,787 +0.85(+2.00%)
Feb 02, 2012 43.32 43.32 42.37 42.53 1,968,860 -0.78(-1.80%)
Feb 01, 2012 43.83 44.05 43.28 43.31 1,379,018 -0.05(-0.12%)
Jan 31, 2012 44.28 44.32 43.29 43.36 900,225 -0.61(-1.39%)
Jan 30, 2012 44.22 44.22 43.62 43.97 972,464 -0.61(-1.37%)
Jan 27, 2012 45.12 45.27 44.38 44.58 957,292 -0.69(-1.52%)
Jan 26, 2012 45.90 46.21 45.20 45.27 330,592 -0.42(-0.92%)
Jan 25, 2012 45.14 46.07 45.12 45.69 433,647 +0.45(+0.99%)
Jan 24, 2012 44.64 45.43 44.64 45.24 609,397 +0.19(+0.42%)
Jan 23, 2012 44.98 45.66 44.92 45.05 510,111 +0.01(+0.02%)
Jan 20, 2012 45.24 45.63 44.84 45.04 797,598 -0.17(-0.38%)
Jan 19, 2012 45.19 45.88 45.09 45.21 1,177,511 +0.07(+0.16%)
Jan 18, 2012 43.76 45.25 43.39 45.14 1,195,934 +1.33(+3.04%)
Jan 17, 2012 43.94 44.18 43.70 43.81 654,120 +0.33(+0.76%)
Jan 13, 2012 44.11 44.30 43.36 43.48 645,472 -1.08(-2.42%)
Jan 12, 2012 44.41 44.64 43.96 44.56 296,606 +0.22(+0.50%)
Jan 11, 2012 44.63 44.83 44.28 44.34 475,285 -0.54(-1.20%)
Jan 10, 2012 44.23 45.03 44.11 44.88 693,791 +1.14(+2.61%)
Jan 09, 2012 43.66 43.94 43.53 43.74 346,082 +0.12(+0.28%)
Jan 06, 2012 43.35 43.93 43.26 43.62 544,773 +0.28(+0.65%)
Jan 05, 2012 42.79 43.53 42.48 43.34 945,117 +0.31(+0.72%)
Jan 04, 2012 43.05 43.16 42.70 43.03 927,110 +0.61(+1.44%)
Dec 30, 2011 42.89 42.91 42.40 42.42 567,042 -0.42(-0.98%)
Dec 29, 2011 42.69 42.92 42.52 42.84 349,614 +0.36(+0.85%)
Dec 28, 2011 42.99 42.99 42.43 42.48 696,930 -0.43(-1.00%)
Dec 27, 2011 43.35 43.39 42.81 42.91 483,247 -0.48(-1.11%)
Dec 23, 2011 43.25 43.61 43.08 43.39 300,490 +0.47(+1.10%)
Dec 21, 2011 42.65 42.99 42.45 42.92 482,821 +0.32(+0.75%)
Dec 20, 2011 41.97 42.94 41.91 42.60 946,713 +1.41(+3.42%)
Dec 19, 2011 41.84 42.25 41.06 41.19 825,468 -0.60(-1.44%)
Dec 16, 2011 41.82 42.29 41.32 41.79 1,034,940 +0.36(+0.87%)
Dec 15, 2011 41.60 42.16 41.35 41.43 685,171 +0.13(+0.31%)
Dec 14, 2011 41.90 42.09 41.17 41.30 1,390,423 -0.86(-2.04%)
Dec 13, 2011 42.72 43.32 41.91 42.16 1,690,768 -0.23(-0.54%)
Dec 12, 2011 41.72 42.55 41.33 42.39 1,385,477 +0.18(+0.43%)
Dec 09, 2011 41.53 42.38 41.53 42.21 847,047 +0.84(+2.03%)
Dec 08, 2011 41.59 41.80 41.17 41.37 1,161,402 -0.56(-1.34%)
Dec 07, 2011 41.12 42.16 40.42 41.93 1,351,902 +0.56(+1.35%)
Dec 06, 2011 41.01 41.50 40.94 41.37 760,631 +0.49(+1.20%)
Dec 05, 2011 40.92 41.56 40.71 40.88 772,009 +0.58(+1.44%)
Dec 02, 2011 40.23 40.77 40.10 40.30 891,099 +0.49(+1.23%)
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.