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 (%)
Apr 30, 2012 50.51 50.73 49.97 50.22 796,418 -0.54(-1.06%)
Apr 27, 2012 51.36 51.49 50.61 50.76 901,479 -0.50(-0.98%)
Apr 26, 2012 49.39 51.73 49.28 51.26 1,839,780 +1.84(+3.72%)
Apr 25, 2012 48.72 49.58 48.68 49.42 595,217 +1.28(+2.66%)
Apr 24, 2012 48.34 48.79 48.00 48.14 702,300 -0.29(-0.60%)
Apr 23, 2012 48.40 48.93 48.18 48.43 984,531 -0.53(-1.08%)
Apr 20, 2012 48.83 49.20 48.62 48.96 800,106 +0.28(+0.58%)
Apr 19, 2012 48.47 48.94 48.43 48.68 931,150 +0.08(+0.16%)
Apr 18, 2012 48.53 48.87 48.34 48.60 640,551 -0.24(-0.49%)
Apr 17, 2012 48.15 49.49 47.89 48.84 1,878,906 +0.91(+1.90%)
Apr 16, 2012 47.99 48.00 47.44 47.93 1,041,417 +0.36(+0.76%)
Apr 13, 2012 47.35 47.76 47.35 47.57 731,580 +0.07(+0.15%)
Apr 12, 2012 46.98 47.57 46.93 47.50 882,759 +0.67(+1.43%)
Apr 11, 2012 46.72 46.95 46.50 46.83 628,958 +0.75(+1.63%)
Apr 10, 2012 47.55 47.62 45.67 46.08 2,100,516 -1.60(-3.36%)
Apr 09, 2012 47.99 47.99 47.51 47.68 846,339 -1.23(-2.51%)
Apr 05, 2012 48.29 49.16 48.20 48.91 775,860 +0.51(+1.05%)
Apr 04, 2012 48.61 48.77 47.99 48.40 768,339 -0.60(-1.22%)
Apr 03, 2012 49.32 49.59 48.85 49.00 676,185 -0.42(-0.85%)
Apr 02, 2012 48.50 49.75 48.44 49.42 805,128 +0.73(+1.50%)
Mar 30, 2012 48.84 49.35 48.63 48.69 847,147 +0.06(+0.12%)
Mar 29, 2012 48.51 48.75 47.92 48.63 557,337 -0.21(-0.43%)
Mar 28, 2012 49.16 49.22 48.67 48.84 592,407 -0.39(-0.79%)
Mar 27, 2012 49.26 49.55 49.09 49.23 656,873 +0.03(+0.06%)
Mar 26, 2012 49.15 49.43 48.93 49.20 583,326 +0.39(+0.80%)
Mar 23, 2012 48.44 48.99 48.34 48.81 679,971 +0.41(+0.85%)
Mar 22, 2012 47.91 48.73 47.88 48.40 904,389 +0.12(+0.25%)
Mar 21, 2012 47.61 48.49 47.61 48.28 963,378 +0.65(+1.36%)
Mar 20, 2012 47.64 47.91 47.46 47.63 938,793 -0.31(-0.65%)
Mar 19, 2012 47.46 48.06 47.43 47.94 816,062 +0.39(+0.82%)
Mar 16, 2012 47.10 47.62 46.94 47.55 923,822 +0.38(+0.81%)
Mar 15, 2012 47.05 47.33 46.77 47.17 633,205 +0.13(+0.28%)
Mar 14, 2012 47.69 48.09 46.75 47.04 1,228,595 -0.64(-1.34%)
Mar 13, 2012 45.50 47.81 45.50 47.68 2,413,824 +2.70(+6.00%)
Mar 12, 2012 45.01 45.51 44.89 44.98 584,905 -0.26(-0.57%)
Mar 09, 2012 44.82 45.32 44.82 45.24 644,199 +0.50(+1.12%)
Mar 08, 2012 44.22 44.87 44.20 44.74 599,905 +0.84(+1.91%)
Mar 07, 2012 44.15 44.28 43.82 43.90 844,796 -0.09(-0.20%)
Mar 06, 2012 45.00 45.00 43.87 43.99 1,403,435 -1.55(-3.40%)
Mar 05, 2012 45.71 45.75 45.11 45.54 677,606 -0.37(-0.81%)
Mar 02, 2012 45.69 46.20 45.69 45.91 756,589 +0.06(+0.13%)
Mar 01, 2012 45.29 45.91 45.11 45.85 1,208,508 +0.65(+1.44%)
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%)
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.