Skip to main content
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 (%)
Jul 31, 2009 32.70 32.83 32.13 32.28 685,826 -0.32(-0.98%)
Jul 30, 2009 31.95 32.86 31.94 32.60 546,713 +0.73(+2.29%)
Jul 29, 2009 31.65 32.00 31.51 31.87 353,936 +0.14(+0.44%)
Jul 28, 2009 31.45 32.00 31.41 31.73 553,348 +0.26(+0.83%)
Jul 27, 2009 31.52 31.58 30.85 31.47 374,156 -0.05(-0.16%)
Jul 24, 2009 31.43 31.70 30.96 31.52 407,839 +0.03(+0.10%)
Jul 23, 2009 31.29 31.69 30.88 31.49 375,168 +0.37(+1.19%)
Jul 22, 2009 30.90 31.32 30.81 31.12 466,897 +0.11(+0.35%)
Jul 21, 2009 31.04 31.26 30.51 31.01 466,973 +0.07(+0.23%)
Jul 20, 2009 31.06 31.07 29.99 30.94 876,428 +1.11(+3.72%)
Jul 17, 2009 29.80 29.97 29.57 29.83 476,277 -0.01(-0.03%)
Jul 16, 2009 29.17 29.92 29.10 29.84 510,797 +0.63(+2.16%)
Jul 15, 2009 28.32 29.24 28.12 29.21 726,632 +1.19(+4.25%)
Jul 14, 2009 27.12 28.13 27.11 28.02 670,163 +0.98(+3.62%)
Jul 13, 2009 26.95 27.10 26.91 27.04 966,409 +0.00(+0.00%)
Jul 10, 2009 27.00 27.25 26.79 27.04 779,668 -0.20(-0.73%)
Jul 09, 2009 27.44 27.61 27.11 27.24 594,496 +0.02(+0.07%)
Jul 08, 2009 27.11 27.48 26.91 27.22 616,105 +0.15(+0.55%)
Jul 07, 2009 27.47 27.72 27.00 27.07 796,492 -0.40(-1.46%)
Jul 06, 2009 26.48 27.64 26.48 27.47 769,850 +0.89(+3.35%)
Jul 02, 2009 27.45 27.50 26.58 26.58 744,467 -1.31(-4.70%)
Jul 01, 2009 27.87 28.33 27.82 27.89 646,418 +0.06(+0.22%)
Jun 30, 2009 27.71 28.14 27.54 27.83 675,898 -0.04(-0.14%)
Jun 29, 2009 27.83 28.13 27.64 27.87 607,294 +0.03(+0.11%)
Jun 26, 2009 27.79 27.95 27.29 27.84 1,347,643 +0.11(+0.40%)
Jun 25, 2009 27.83 28.08 27.58 27.73 958,172 +0.20(+0.73%)
Jun 24, 2009 27.60 27.95 27.33 27.53 600,232 +0.04(+0.15%)
Jun 23, 2009 27.59 27.79 27.27 27.49 862,360 -0.12(-0.43%)
Jun 22, 2009 27.79 28.14 27.40 27.61 944,205 -0.25(-0.90%)
Jun 19, 2009 28.35 28.55 27.84 27.86 939,027 -0.14(-0.50%)
Jun 18, 2009 27.75 28.22 27.51 28.00 450,107 +0.16(+0.57%)
Jun 17, 2009 27.91 28.27 27.40 27.84 1,122,913 -0.16(-0.57%)
Jun 16, 2009 28.97 29.22 27.95 28.00 837,872 -0.97(-3.35%)
Jun 15, 2009 29.06 29.26 28.77 28.97 672,451 -0.47(-1.60%)
Jun 12, 2009 29.33 29.62 28.95 29.44 480,977 +0.06(+0.20%)
Jun 11, 2009 29.14 29.63 29.03 29.38 1,749,163 +0.34(+1.17%)
Jun 10, 2009 29.13 29.61 28.80 29.04 1,129,166 +0.33(+1.15%)
Jun 09, 2009 28.75 29.03 28.46 28.71 750,129 +0.06(+0.21%)
Jun 08, 2009 28.05 28.87 27.94 28.65 693,948 +0.15(+0.53%)
Jun 05, 2009 28.99 29.02 28.02 28.50 629,691 -0.23(-0.80%)
Jun 04, 2009 29.01 29.04 28.54 28.73 553,891 -0.26(-0.90%)
Jun 03, 2009 29.09 29.42 28.62 28.99 491,968 -0.51(-1.73%)
Jun 02, 2009 28.83 29.65 28.54 29.50 997,191 +0.46(+1.58%)
Jun 01, 2009 28.11 29.19 28.11 29.04 1,276,785 +1.30(+4.69%)
May 29, 2009 27.68 28.06 27.24 27.74 1,259,235 +0.38(+1.39%)
May 28, 2009 27.41 27.69 26.97 27.36 841,008 +0.03(+0.11%)
May 27, 2009 28.18 28.18 27.28 27.33 553,852 -0.75(-2.67%)
May 26, 2009 27.27 28.19 26.95 28.08 777,739 +0.63(+2.30%)
May 22, 2009 27.81 28.21 27.39 27.45 500,022 -0.33(-1.19%)
May 21, 2009 28.32 28.32 27.35 27.78 930,695 -1.01(-3.51%)
May 20, 2009 29.08 29.40 28.45 28.79 1,128,564 +0.04(+0.14%)
May 19, 2009 28.61 29.09 28.37 28.75 646,003 +0.32(+1.13%)
May 18, 2009 27.91 28.46 27.12 28.43 1,019,278 +0.03(+0.11%)
May 17, 2009 28.25 28.68 27.24 28.40 225,314 +0.93(+3.39%)
May 15, 2009 28.25 28.68 27.24 27.47 1,206,094 -0.79(-2.80%)
May 14, 2009 28.27 28.70 27.53 28.26 981,575 +0.26(+0.93%)
May 13, 2009 28.24 28.57 27.32 28.00 958,983 -0.96(-3.31%)
May 12, 2009 30.30 30.37 28.26 28.96 1,080,466 -0.87(-2.92%)
May 11, 2009 28.69 30.35 28.69 29.83 622,109 -0.60(-1.97%)
May 08, 2009 31.00 33.50 28.89 30.43 1,130,312 +0.67(+2.25%)
May 07, 2009 30.68 31.37 29.21 29.76 748,228 -0.53(-1.75%)
May 06, 2009 29.73 30.46 29.23 30.29 1,143,591 +0.39(+1.30%)
May 05, 2009 29.44 30.06 28.98 29.90 1,273,886 +0.35(+1.18%)
May 04, 2009 27.74 29.61 27.24 29.55 1,609,231 +2.10(+7.65%)
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.