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, 2015 69.26 70.52 69.24 69.86 1,380,172 +0.39(+0.56%)
Apr 29, 2015 68.71 69.56 68.42 69.47 842,352 +0.57(+0.83%)
Apr 28, 2015 68.65 69.34 68.54 68.90 811,939 -0.19(-0.28%)
Apr 27, 2015 69.98 70.25 68.97 69.09 667,301 -0.82(-1.17%)
Apr 24, 2015 70.25 70.54 69.70 69.91 727,237 -0.29(-0.41%)
Apr 23, 2015 69.78 70.73 69.68 70.20 732,871 +0.32(+0.46%)
Apr 22, 2015 68.78 70.08 68.60 69.88 1,185,285 +1.13(+1.64%)
Apr 21, 2015 69.73 69.97 68.72 68.75 1,037,942 -0.97(-1.39%)
Apr 20, 2015 68.74 69.86 68.74 69.72 790,133 +1.16(+1.69%)
Apr 17, 2015 69.56 69.56 68.29 68.56 955,953 -1.34(-1.92%)
Apr 16, 2015 69.41 69.95 68.66 69.90 979,966 +0.46(+0.66%)
Apr 15, 2015 69.61 70.54 69.34 69.44 959,268 -0.13(-0.19%)
Apr 14, 2015 69.16 69.69 68.81 69.57 988,047 +0.01(+0.01%)
Apr 13, 2015 69.05 70.23 68.85 69.56 918,977 +0.55(+0.80%)
Apr 10, 2015 69.46 69.46 68.68 69.01 1,072,702 -0.29(-0.42%)
Apr 09, 2015 70.05 70.15 68.85 69.30 1,384,437 -0.88(-1.25%)
Apr 08, 2015 69.61 70.70 69.61 70.18 2,385,072 +1.07(+1.55%)
Apr 07, 2015 69.19 69.80 68.83 69.11 893,263 -0.13(-0.19%)
Apr 06, 2015 68.93 69.49 68.81 69.24 1,090,788 -0.18(-0.26%)
Apr 02, 2015 69.42 69.42 69.42 0 +0.70(+1.02%)
Apr 01, 2015 68.50 69.10 67.69 68.72 844,907 +0.16(+0.23%)
Mar 31, 2015 69.40 69.44 68.44 68.56 1,017,852 -1.06(-1.52%)
Mar 30, 2015 69.18 69.77 68.97 69.62 737,012 +0.72(+1.04%)
Mar 27, 2015 69.23 69.52 68.60 68.90 1,023,611 -0.48(-0.69%)
Mar 26, 2015 69.86 69.99 69.20 69.38 757,076 -0.87(-1.24%)
Mar 25, 2015 71.23 71.23 69.94 70.25 628,711 -0.98(-1.38%)
Mar 24, 2015 71.15 72.10 71.09 71.23 2,436,792 +0.11(+0.15%)
Mar 23, 2015 71.50 71.57 71.12 71.12 1,204,513 -0.38(-0.53%)
Mar 20, 2015 70.49 71.62 70.35 71.50 2,213,782 +1.19(+1.69%)
Mar 19, 2015 70.50 70.57 69.77 70.31 1,054,143 -0.51(-0.72%)
Mar 18, 2015 71.81 71.81 69.69 70.82 1,648,456 -0.92(-1.28%)
Mar 17, 2015 72.70 72.70 71.38 71.74 1,108,200 -0.95(-1.31%)
Mar 16, 2015 72.27 72.80 71.58 72.69 635,523 +0.78(+1.08%)
Mar 13, 2015 72.35 72.42 71.36 71.91 567,580 -0.56(-0.77%)
Mar 12, 2015 72.71 73.02 72.16 72.47 494,118 +0.25(+0.35%)
Mar 11, 2015 72.30 72.46 71.78 72.22 787,175 -0.07(-0.10%)
Mar 10, 2015 72.77 72.83 71.90 72.29 856,270 -1.18(-1.61%)
Mar 09, 2015 73.15 73.67 72.96 73.47 779,596 +0.22(+0.30%)
Mar 06, 2015 73.30 73.76 73.03 73.25 590,450 -0.28(-0.38%)
Mar 05, 2015 73.74 73.76 73.36 73.53 543,753 -0.10(-0.14%)
Mar 04, 2015 74.07 72.92 73.63 726,802 -0.44(-0.59%)
Mar 03, 2015 74.26 74.07 1,190,280 +1.63(+2.25%)
Mar 02, 2015 72.41 73.05 72.08 72.44 1,597,643 +0.14(+0.19%)
Feb 27, 2015 73.06 73.19 71.98 72.30 909,861 -0.56(-0.77%)
Feb 26, 2015 74.26 74.80 72.51 72.86 889,912 -1.47(-1.98%)
Feb 25, 2015 74.40 75.11 74.30 74.33 664,108 -0.07(-0.09%)
Feb 24, 2015 74.11 74.79 74.11 74.40 693,227 +0.11(+0.15%)
Feb 23, 2015 73.64 74.46 73.47 74.29 863,368 +0.72(+0.98%)
Feb 20, 2015 73.17 73.71 72.53 73.57 958,464 +0.66(+0.91%)
Feb 19, 2015 72.71 73.18 72.31 72.91 1,534,660 +0.24(+0.33%)
Feb 18, 2015 73.13 73.41 72.60 72.67 933,950 -0.50(-0.68%)
Feb 17, 2015 73.00 73.41 72.92 73.17 1,838,756 +0.17(+0.23%)
Feb 13, 2015 73.00 73.00 73.00 0 +0.39(+0.54%)
Feb 12, 2015 72.15 72.68 70.81 72.61 1,943,557 -1.05(-1.43%)
Feb 11, 2015 73.95 74.15 73.05 73.66 737,355 -0.21(-0.28%)
Feb 10, 2015 73.38 74.03 72.55 73.87 485,836 +0.50(+0.68%)
Feb 09, 2015 72.65 73.80 72.65 73.37 601,510 +0.38(+0.52%)
Feb 06, 2015 71.74 73.51 71.70 72.99 715,010 +1.30(+1.81%)
Feb 05, 2015 73.90 73.97 71.57 71.69 1,423,307 -2.39(-3.23%)
Feb 04, 2015 73.61 74.54 73.12 74.08 930,646 +0.48(+0.65%)
Feb 03, 2015 72.03 73.72 72.03 73.60 890,200 +1.85(+2.58%)
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.