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 (%)
Aug 31, 2012 58.84 60.00 58.80 59.10 1,154,351 +0.54(+0.92%)
Aug 30, 2012 59.02 59.30 58.53 58.56 706,735 -0.68(-1.15%)
Aug 29, 2012 59.49 59.82 59.24 59.24 540,322 +0.32(+0.54%)
Aug 27, 2012 59.44 59.55 58.63 58.92 673,346 -0.70(-1.17%)
Aug 24, 2012 58.80 59.77 58.62 59.62 937,900 +0.82(+1.39%)
Aug 23, 2012 58.41 58.92 58.31 58.80 936,767 +0.17(+0.29%)
Aug 22, 2012 58.33 58.87 58.26 58.63 780,926 +0.23(+0.39%)
Aug 21, 2012 58.43 58.84 57.99 58.40 647,944 +0.03(+0.05%)
Aug 20, 2012 58.63 58.82 58.08 58.37 432,973 -0.28(-0.48%)
Aug 17, 2012 58.60 58.81 58.31 58.65 600,407 +0.05(+0.09%)
Aug 16, 2012 58.91 59.24 58.26 58.60 575,879 -0.53(-0.90%)
Aug 15, 2012 59.31 59.46 58.93 59.13 608,416 -0.18(-0.30%)
Aug 14, 2012 60.89 61.00 59.09 59.31 1,953,771 -1.56(-2.56%)
Aug 13, 2012 59.93 61.17 59.82 60.87 1,830,840 +0.93(+1.55%)
Aug 11, 2012 59.25 60.23 58.99 59.94 1,625,977 +0.00(+0.00%)
Aug 10, 2012 59.25 60.23 58.99 59.94 1,625,977 +0.51(+0.86%)
Aug 09, 2012 58.69 59.43 58.60 59.43 803,065 +0.65(+1.11%)
Aug 08, 2012 58.28 58.90 58.17 58.78 947,795 +0.19(+0.32%)
Aug 07, 2012 58.48 58.84 58.22 58.59 1,013,801 +0.49(+0.84%)
Aug 06, 2012 57.55 58.64 57.22 58.10 1,224,418 +0.64(+1.11%)
Aug 03, 2012 56.46 57.56 56.34 57.46 1,241,915 +1.29(+2.30%)
Aug 02, 2012 54.15 56.99 54.15 56.17 2,832,514 +2.44(+4.54%)
Aug 01, 2012 54.67 54.67 52.86 53.73 1,351,162 -0.12(-0.22%)
Jul 31, 2012 54.74 54.96 53.68 53.85 947,854 -1.13(-2.06%)
Jul 30, 2012 54.80 55.40 54.59 54.98 423,998 +0.19(+0.35%)
Jul 27, 2012 54.03 55.17 53.73 54.79 460,999 +1.20(+2.24%)
Jul 26, 2012 53.82 54.33 53.12 53.59 615,395 +0.57(+1.08%)
Jul 25, 2012 52.95 53.37 52.57 53.02 573,236 +0.11(+0.21%)
Jul 24, 2012 53.30 53.58 52.51 52.91 532,991 -0.48(-0.90%)
Jul 23, 2012 52.88 53.59 52.74 53.39 597,072 -0.45(-0.84%)
Jul 20, 2012 53.36 54.28 53.00 53.84 490,921 -0.46(-0.85%)
Jul 19, 2012 54.32 54.96 54.30 54.30 675,946 +0.00(+0.00%)
Jul 18, 2012 54.32 54.63 53.98 54.30 407,370 -0.21(-0.39%)
Jul 17, 2012 53.83 54.75 53.54 54.51 515,101 +0.95(+1.77%)
Jul 16, 2012 54.77 54.91 53.40 53.56 969,515 -1.40(-2.55%)
Jul 14, 2012 53.57 55.25 53.33 54.96 1,403,697 +0.00(+0.00%)
Jul 13, 2012 53.57 55.25 53.33 54.96 1,401,892 +2.08(+3.93%)
Jul 12, 2012 53.08 53.15 51.63 52.88 1,055,225 -0.47(-0.88%)
Jul 11, 2012 54.20 54.38 53.12 53.35 901,312 -0.79(-1.46%)
Jul 10, 2012 55.74 55.99 53.95 54.14 713,552 -0.93(-1.69%)
Jul 09, 2012 55.72 56.05 54.88 55.07 825,962 -0.91(-1.63%)
Jul 06, 2012 56.13 56.62 55.58 55.98 736,770 -0.67(-1.18%)
Jul 05, 2012 56.75 57.01 56.34 56.65 808,062 -0.51(-0.89%)
Jul 03, 2012 57.41 57.70 56.93 57.16 507,146 -0.37(-0.64%)
Jul 02, 2012 57.10 57.67 56.54 57.53 1,077,947 +0.74(+1.30%)
Jun 30, 2012 57.18 57.25 56.70 56.79 821,476 -0.07(-0.12%)
Jun 29, 2012 57.18 57.25 56.70 56.86 959,257 +0.77(+1.37%)
Jun 28, 2012 55.70 56.18 54.85 56.09 613,663 +0.09(+0.16%)
Jun 27, 2012 55.91 56.39 55.78 56.00 559,452 +0.35(+0.63%)
Jun 26, 2012 55.53 56.17 55.40 55.65 548,223 +0.34(+0.61%)
Jun 25, 2012 55.58 55.64 55.11 55.31 431,523 -0.85(-1.51%)
Jun 22, 2012 55.86 56.38 55.69 56.16 907,938 +0.64(+1.15%)
Jun 21, 2012 57.03 57.08 55.37 55.52 606,668 -1.30(-2.29%)
Jun 20, 2012 56.80 57.37 56.65 56.82 847,865 +0.10(+0.18%)
Jun 19, 2012 57.31 57.39 56.44 56.72 1,060,110 -0.32(-0.56%)
Jun 18, 2012 56.45 57.52 56.33 57.04 978,652 +0.42(+0.74%)
Jun 15, 2012 56.31 56.67 56.00 56.62 1,380,668 +0.46(+0.82%)
Jun 14, 2012 56.12 56.52 55.85 56.16 1,227,488 +0.26(+0.47%)
Jun 13, 2012 56.66 57.08 55.67 55.90 1,003,448 -0.91(-1.60%)
Jun 12, 2012 56.54 56.86 55.88 56.81 1,361,303 +0.46(+0.82%)
Jun 11, 2012 57.03 57.75 56.31 56.35 1,071,579 -0.07(-0.12%)
Jun 08, 2012 55.04 56.62 55.04 56.42 1,250,221 +1.25(+2.27%)
Jun 07, 2012 55.15 55.91 55.06 55.17 1,187,497 +0.34(+0.62%)
Jun 06, 2012 54.23 54.95 54.00 54.83 1,361,252 +1.05(+1.95%)
Jun 05, 2012 53.62 54.35 53.35 53.78 1,541,172 -0.13(-0.24%)
Jun 04, 2012 53.53 53.96 52.97 53.91 1,054,469 +0.50(+0.94%)
Jun 02, 2012 53.79 54.12 53.40 53.41 1,122,191 +0.00(+0.00%)
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.