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, 2014 82.66 83.50 82.08 82.41 577,481 -0.60(-0.72%)
Jul 30, 2014 83.30 83.42 82.18 83.01 725,771 +0.20(+0.24%)
Jul 29, 2014 83.60 84.00 82.79 82.81 508,054 -0.59(-0.71%)
Jul 28, 2014 83.61 84.25 83.36 83.40 539,836 -0.25(-0.30%)
Jul 25, 2014 82.98 83.68 82.70 83.65 749,745 +0.48(+0.58%)
Jul 24, 2014 82.82 83.52 82.75 83.17 514,606 +0.07(+0.08%)
Jul 23, 2014 83.31 83.33 82.43 83.10 959,842 -0.13(-0.16%)
Jul 22, 2014 84.06 84.21 83.11 83.23 854,205 -0.38(-0.45%)
Jul 21, 2014 84.56 85.08 83.59 83.61 699,027 -1.29(-1.52%)
Jul 18, 2014 85.78 85.78 84.46 84.90 1,118,884 -0.65(-0.76%)
Jul 17, 2014 84.25 86.48 84.21 85.55 1,787,135 +0.77(+0.91%)
Jul 16, 2014 81.86 85.10 81.65 84.78 2,191,443 +3.89(+4.81%)
Jul 15, 2014 80.82 81.07 80.33 80.89 601,556 -0.04(-0.05%)
Jul 14, 2014 81.82 81.82 80.92 80.93 632,486 -0.62(-0.76%)
Jul 11, 2014 80.86 82.00 80.55 81.55 896,035 +0.79(+0.98%)
Jul 10, 2014 80.16 81.16 80.14 80.76 558,941 -0.09(-0.11%)
Jul 09, 2014 80.66 80.97 80.19 80.85 641,608 +0.58(+0.72%)
Jul 08, 2014 80.80 80.81 79.99 80.27 442,715 -0.61(-0.75%)
Jul 07, 2014 81.11 81.44 80.71 80.88 357,382 -0.68(-0.83%)
Jul 03, 2014 81.56 81.56 81.56 0 +0.37(+0.46%)
Jul 02, 2014 81.35 81.79 81.10 81.19 521,206 -0.32(-0.39%)
Jul 01, 2014 81.34 81.84 80.76 81.51 439,937 +0.37(+0.46%)
Jun 30, 2014 80.41 81.21 80.24 81.14 527,390 +0.77(+0.96%)
Jun 27, 2014 80.53 80.81 79.94 80.37 586,267 -0.47(-0.58%)
Jun 26, 2014 80.78 81.09 79.85 80.84 443,883 +0.11(+0.14%)
Jun 25, 2014 80.22 81.32 79.92 80.73 563,353 +0.35(+0.44%)
Jun 24, 2014 81.34 81.81 80.36 80.38 1,034,285 -1.28(-1.57%)
Jun 23, 2014 81.88 82.22 81.28 81.66 966,008 -0.38(-0.46%)
Jun 20, 2014 82.04 82.37 81.02 82.04 1,695,575 -0.02(-0.02%)
Jun 19, 2014 80.68 82.17 80.46 82.06 1,374,711 +1.36(+1.69%)
Jun 18, 2014 79.72 80.75 79.32 80.70 870,582 +0.98(+1.23%)
Jun 17, 2014 77.91 79.87 77.58 79.72 964,956 +1.52(+1.94%)
Jun 16, 2014 77.21 78.25 76.83 78.20 523,033 +0.81(+1.05%)
Jun 13, 2014 77.17 77.41 76.95 77.39 361,285 +0.33(+0.43%)
Jun 12, 2014 77.18 77.35 77.02 77.06 703,031 -0.26(-0.34%)
Jun 11, 2014 77.74 77.83 77.20 77.32 361,964 -0.55(-0.71%)
Jun 10, 2014 78.26 78.26 77.34 77.87 568,080 -0.12(-0.15%)
Jun 06, 2014 77.32 78.07 77.24 77.99 447,750 +0.73(+0.94%)
Jun 05, 2014 76.31 77.39 76.04 77.26 362,181 +1.06(+1.39%)
Jun 04, 2014 76.73 76.76 76.00 76.20 342,416 -0.69(-0.90%)
Jun 03, 2014 76.51 77.08 76.26 76.89 533,787 +0.11(+0.14%)
Jun 02, 2014 76.60 76.85 76.28 76.78 414,096 +0.32(+0.42%)
May 30, 2014 76.47 76.57 75.64 76.46 436,807 -0.03(-0.04%)
May 29, 2014 76.70 76.82 76.36 76.49 307,754 -0.10(-0.13%)
May 28, 2014 76.80 77.00 76.29 76.59 416,632 -0.22(-0.29%)
May 27, 2014 77.07 77.35 76.43 76.81 597,445 +0.19(+0.25%)
May 23, 2014 76.62 76.62 76.62 0 +1.11(+1.47%)
May 22, 2014 74.99 75.56 74.86 75.51 179,214 +0.56(+0.75%)
May 21, 2014 74.14 75.08 74.00 74.95 509,601 +0.93(+1.26%)
May 20, 2014 75.49 75.52 73.92 74.02 692,296 -1.67(-2.21%)
May 19, 2014 74.99 75.85 74.68 75.69 347,075 +0.53(+0.71%)
May 16, 2014 74.36 75.19 73.69 75.16 392,280 +0.88(+1.18%)
May 15, 2014 73.89 74.41 73.01 74.28 472,417 +0.31(+0.42%)
May 14, 2014 75.00 75.20 73.94 73.97 468,663 -1.19(-1.58%)
May 13, 2014 75.70 75.95 75.14 75.16 453,182 -0.39(-0.52%)
May 12, 2014 75.54 75.88 74.98 75.55 726,241 +0.14(+0.19%)
May 09, 2014 76.57 76.65 75.00 75.41 722,239 -1.31(-1.71%)
May 08, 2014 75.50 78.38 74.02 76.72 1,427,229 +2.25(+3.02%)
May 07, 2014 74.65 75.07 74.16 74.47 617,845 -0.13(-0.17%)
May 06, 2014 75.82 75.96 74.51 74.60 725,215 -1.37(-1.80%)
May 05, 2014 75.07 76.11 74.35 75.97 540,535 +0.51(+0.68%)
May 02, 2014 75.18 75.94 75.04 75.46 368,795 +0.28(+0.37%)
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.