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 29, 2011 46.43 47.06 46.02 46.34 951,345 -0.69(-1.47%)
Jul 28, 2011 47.37 47.67 46.92 47.03 821,184 -0.32(-0.68%)
Jul 27, 2011 47.88 47.90 47.02 47.35 953,833 -0.72(-1.50%)
Jul 26, 2011 47.86 48.24 47.56 48.07 611,958 +0.09(+0.19%)
Jul 25, 2011 47.74 48.21 47.63 47.98 738,064 -0.31(-0.64%)
Jul 22, 2011 47.94 48.32 47.47 48.29 585,884 +0.40(+0.84%)
Jul 21, 2011 46.64 47.94 46.64 47.89 751,289 +1.49(+3.21%)
Jul 20, 2011 46.49 46.81 46.13 46.40 648,619 -0.06(-0.13%)
Jul 19, 2011 45.77 46.62 45.77 46.46 756,420 +0.79(+1.73%)
Jul 18, 2011 47.15 47.15 45.55 45.67 1,895,657 -2.09(-4.38%)
Jul 15, 2011 47.84 48.03 47.46 47.76 1,109,160 +0.06(+0.13%)
Jul 14, 2011 47.19 47.86 46.98 47.70 1,444,152 +0.67(+1.42%)
Jul 13, 2011 47.23 47.48 46.88 47.03 988,525 +0.20(+0.43%)
Jul 12, 2011 47.05 47.66 46.76 46.83 764,529 -0.39(-0.83%)
Jul 11, 2011 46.83 47.77 46.81 47.22 1,325,814 -0.17(-0.36%)
Jul 08, 2011 48.52 48.53 47.37 47.39 2,163,990 -1.70(-3.46%)
Jul 07, 2011 49.60 49.70 49.01 49.09 962,275 -0.05(-0.10%)
Jul 06, 2011 49.58 49.63 49.07 49.14 879,775 -0.50(-1.01%)
Jul 05, 2011 49.37 49.89 49.23 49.64 1,081,299 +0.29(+0.59%)
Jul 01, 2011 48.92 49.58 48.81 49.35 1,285,160 +0.47(+0.96%)
Jun 30, 2011 49.58 50.98 47.54 48.88 4,395,528 -0.19(-0.39%)
Jun 29, 2011 48.60 49.47 48.54 49.07 834,594 +0.53(+1.09%)
Jun 28, 2011 47.76 48.56 47.65 48.54 755,008 +0.90(+1.89%)
Jun 27, 2011 47.46 47.83 47.13 47.64 485,752 +0.28(+0.59%)
Jun 24, 2011 47.51 47.65 47.22 47.36 747,963 -0.17(-0.36%)
Jun 23, 2011 47.27 47.63 46.88 47.53 1,341,022 -0.61(-1.27%)
Jun 22, 2011 47.52 48.23 47.33 48.14 959,940 +0.45(+0.94%)
Jun 21, 2011 46.87 47.78 46.74 47.69 729,311 +1.12(+2.40%)
Jun 20, 2011 46.65 46.76 46.45 46.57 1,003,417 -0.57(-1.21%)
Jun 17, 2011 44.92 48.09 44.81 47.14 3,917,920 +2.62(+5.88%)
Jun 16, 2011 45.78 45.92 43.79 44.52 1,643,031 -1.33(-2.90%)
Jun 15, 2011 46.00 46.28 45.66 45.85 682,901 -0.48(-1.04%)
Jun 14, 2011 46.16 46.43 46.05 46.33 492,937 +0.54(+1.18%)
Jun 13, 2011 46.04 46.33 45.71 45.79 594,529 -0.19(-0.41%)
Jun 10, 2011 46.19 46.36 45.89 45.98 974,862 -0.47(-1.01%)
Jun 09, 2011 45.91 46.56 45.43 46.45 812,637 +0.74(+1.62%)
Jun 08, 2011 46.00 46.22 45.52 45.71 664,707 -0.35(-0.76%)
Jun 07, 2011 46.50 46.59 45.95 46.06 986,702 -0.25(-0.54%)
Jun 06, 2011 47.10 47.15 46.31 46.31 1,034,113 -0.71(-1.51%)
Jun 03, 2011 47.31 47.54 46.93 47.02 907,064 -2.77(-5.56%)
May 24, 2011 49.51 49.94 49.21 49.79 955,922 +1.04(+2.13%)
May 23, 2011 49.19 49.49 48.57 48.75 1,065,248 -1.23(-2.46%)
May 20, 2011 51.95 52.37 49.97 49.98 1,260,630 -2.01(-3.87%)
May 19, 2011 52.05 52.25 51.65 51.99 482,398 +0.23(+0.44%)
May 18, 2011 50.27 51.77 50.27 51.76 483,468 +1.45(+2.88%)
May 17, 2011 50.21 50.35 49.80 50.31 447,997 -0.01(-0.02%)
May 16, 2011 50.66 50.84 50.20 50.32 521,325 -0.45(-0.89%)
May 13, 2011 51.39 51.49 50.44 50.77 673,980 -0.66(-1.28%)
May 12, 2011 51.06 51.63 50.68 51.43 655,183 +0.26(+0.51%)
May 11, 2011 51.73 51.76 50.91 51.17 402,840 -0.59(-1.14%)
May 10, 2011 51.01 51.93 51.01 51.76 594,637 +0.72(+1.41%)
May 09, 2011 50.64 51.19 50.31 51.04 587,274 +0.36(+0.71%)
May 06, 2011 50.43 51.04 50.27 50.68 1,051,152 +0.64(+1.28%)
May 05, 2011 50.01 50.50 47.00 50.04 2,722,597 -0.98(-1.92%)
May 04, 2011 51.34 51.72 50.40 51.02 904,944 -0.34(-0.66%)
May 03, 2011 51.93 52.06 51.13 51.36 564,796 -0.60(-1.15%)
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.