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 (%)
May 28, 2010 45.18 46.02 44.90 45.18 533,137 -0.75(-1.63%)
May 27, 2010 45.80 46.06 45.16 45.93 843,037 +0.85(+1.89%)
May 26, 2010 44.50 46.02 44.25 45.08 1,373,582 +1.01(+2.29%)
May 25, 2010 42.74 44.15 42.26 44.07 924,445 +0.35(+0.80%)
May 24, 2010 43.51 44.36 43.20 43.72 889,992 +0.20(+0.46%)
May 21, 2010 42.41 43.93 42.35 43.52 1,037,871 +0.32(+0.74%)
May 20, 2010 43.44 44.02 43.08 43.20 947,132 -2.15(-4.74%)
May 19, 2010 46.30 46.31 45.05 45.35 1,061,425 -0.88(-1.90%)
May 18, 2010 46.69 47.14 46.06 46.23 805,878 -0.10(-0.22%)
May 17, 2010 46.52 46.81 45.41 46.33 632,590 +0.00(+0.00%)
May 14, 2010 46.33 46.94 45.70 46.33 601,792 -0.55(-1.17%)
May 13, 2010 47.97 48.08 46.75 46.88 731,001 -1.09(-2.27%)
May 12, 2010 47.15 48.07 46.66 47.97 694,199 +1.02(+2.17%)
May 11, 2010 46.97 47.29 46.76 46.95 1,286,328 +0.75(+1.62%)
May 10, 2010 46.04 46.22 45.74 46.20 1,196,227 +2.11(+4.79%)
May 07, 2010 44.91 45.49 43.67 44.09 1,783,661 -0.71(-1.58%)
May 06, 2010 45.35 47.00 42.83 44.80 1,709,665 -0.55(-1.21%)
May 05, 2010 45.75 46.09 44.77 45.35 1,370,711 -0.70(-1.52%)
May 04, 2010 46.03 46.45 45.56 46.05 1,075,708 -0.44(-0.95%)
May 03, 2010 45.54 46.50 45.34 46.49 486,741 +1.15(+2.54%)
Apr 30, 2010 44.86 46.50 44.65 45.34 1,179,974 +0.66(+1.48%)
Apr 29, 2010 44.41 44.69 44.13 44.68 566,828 +0.58(+1.32%)
Apr 28, 2010 44.35 44.35 43.40 44.10 651,365 -0.09(-0.20%)
Apr 27, 2010 44.91 45.09 43.72 44.19 576,420 -0.81(-1.80%)
Apr 26, 2010 45.40 45.42 44.63 45.00 463,075 -0.27(-0.60%)
Apr 23, 2010 44.91 45.28 44.39 45.27 520,699 +0.35(+0.78%)
Apr 22, 2010 44.12 45.08 43.47 44.92 653,008 +0.60(+1.35%)
Apr 21, 2010 44.17 44.52 44.09 44.32 3,886 +0.15(+0.34%)
Apr 20, 2010 43.90 44.28 43.74 44.17 437,499 +0.62(+1.42%)
Apr 19, 2010 43.27 43.80 42.96 43.55 566,959 +0.17(+0.39%)
Apr 16, 2010 43.67 43.96 43.05 43.38 615,260 -0.51(-1.16%)
Apr 15, 2010 43.98 44.12 43.44 43.89 502,928 -0.23(-0.52%)
Apr 14, 2010 43.62 44.12 42.92 44.12 987,741 +0.52(+1.19%)
Apr 13, 2010 43.74 43.74 43.01 43.60 506,103 -0.17(-0.39%)
Apr 12, 2010 44.12 44.12 43.53 43.77 428,483 -0.21(-0.48%)
Apr 09, 2010 43.55 44.09 43.16 43.98 463,499 +0.59(+1.36%)
Apr 08, 2010 43.23 43.58 43.01 43.39 462,342 -0.04(-0.09%)
Apr 07, 2010 44.50 44.54 43.27 43.43 806,627 -1.14(-2.56%)
Apr 06, 2010 44.50 44.69 44.19 44.57 535,540 +0.17(+0.38%)
Apr 05, 2010 44.37 44.77 44.01 44.40 414,753 +0.14(+0.32%)
Apr 01, 2010 44.26 44.26 44.26 0 -0.09(-0.20%)
Mar 31, 2010 44.54 44.60 43.97 44.35 573,293 -0.23(-0.52%)
Mar 30, 2010 44.27 44.81 43.98 44.58 859,675 +0.51(+1.16%)
Mar 29, 2010 44.17 44.42 43.64 44.07 693,641 +0.22(+0.50%)
Mar 26, 2010 43.62 44.09 43.23 43.85 1,202,527 +0.36(+0.83%)
Mar 25, 2010 43.37 43.70 43.19 43.49 884,319 +0.23(+0.53%)
Mar 24, 2010 42.35 43.33 42.25 43.26 931,079 +0.80(+1.88%)
Mar 23, 2010 41.88 42.52 41.51 42.46 589,479 +0.74(+1.77%)
Mar 22, 2010 41.29 41.96 41.07 41.72 565,528 +0.47(+1.14%)
Mar 19, 2010 41.36 41.79 40.88 41.25 777,094 -0.03(-0.07%)
Mar 18, 2010 41.41 41.56 41.08 41.28 495,359 -0.19(-0.46%)
Mar 17, 2010 41.80 41.80 41.31 41.47 478,966 -0.28(-0.67%)
Mar 16, 2010 41.68 41.84 41.44 41.75 637,693 +0.18(+0.43%)
Mar 15, 2010 41.41 41.64 41.40 41.57 689,735 -0.42(-1.00%)
Mar 12, 2010 41.63 42.07 41.50 41.99 1,171,631 +0.63(+1.52%)
Mar 11, 2010 41.00 41.41 40.60 41.36 661,137 +0.26(+0.63%)
Mar 10, 2010 40.40 41.22 40.03 41.10 846,968 +0.57(+1.41%)
Mar 09, 2010 40.81 40.81 40.41 40.53 637,090 -0.41(-1.00%)
Mar 08, 2010 40.94 41.55 40.55 40.94 1,061,300 +0.12(+0.29%)
Mar 05, 2010 39.70 40.90 39.55 40.82 776,221 +1.39(+3.53%)
Mar 04, 2010 39.37 39.61 39.24 39.43 567,538 +0.06(+0.15%)
Mar 03, 2010 39.86 40.08 39.16 39.37 585,127 -0.33(-0.83%)
Mar 02, 2010 40.49 40.74 39.52 39.70 942,799 -0.51(-1.27%)
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.