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 (%)
Jan 30, 2009 23.33 23.33 21.11 21.47 0 -1.85(-7.93%)
Jan 29, 2009 23.50 23.65 22.82 23.32 570,081 -0.48(-2.02%)
Jan 28, 2009 23.36 24.13 23.12 23.80 801,193 +0.95(+4.16%)
Jan 27, 2009 22.98 23.21 22.40 22.85 1,025,441 +0.40(+1.78%)
Jan 26, 2009 22.34 23.12 22.24 22.45 1,496,722 +0.09(+0.40%)
Jan 24, 2009 21.27 22.47 21.00 22.36 0 +0.00(+0.00%)
Jan 23, 2009 21.27 22.47 21.00 22.36 1,161,448 +0.83(+3.86%)
Jan 22, 2009 22.31 22.75 21.36 21.53 1,129,687 -0.97(-4.31%)
Jan 21, 2009 21.89 22.59 21.39 22.50 876,612 +1.05(+4.90%)
Jan 20, 2009 22.71 23.58 21.31 21.45 1,118,531 -1.09(-4.84%)
Jan 16, 2009 22.61 22.98 21.42 22.54 748,343 +0.24(+1.08%)
Jan 15, 2009 22.36 22.71 21.12 22.30 924,676 -0.08(-0.36%)
Jan 14, 2009 22.93 23.38 21.79 22.38 943,218 -1.06(-4.52%)
Jan 13, 2009 23.89 24.45 23.39 23.44 1,467,397 -0.22(-0.93%)
Jan 12, 2009 23.30 23.73 22.49 23.66 1,027,875 +0.41(+1.76%)
Jan 10, 2009 23.51 23.75 22.30 23.25 0 +0.00(+0.00%)
Jan 09, 2009 23.51 23.75 22.30 23.25 677,173 -0.18(-0.77%)
Jan 08, 2009 23.51 24.50 20.82 23.43 2,928,349 -0.24(-1.01%)
Jan 07, 2009 23.89 24.30 23.24 23.67 908,203 -0.70(-2.87%)
Jan 06, 2009 24.63 24.70 23.48 24.37 1,117,809 +0.34(+1.41%)
Jan 05, 2009 23.50 24.03 22.93 24.03 823,645 +0.28(+1.18%)
Jan 02, 2009 22.00 24.06 21.69 23.75 0 +1.75(+7.95%)
Jan 01, 2009 21.94 22.61 21.71 22.00 0 +0.00(+0.00%)
Dec 31, 2008 21.94 22.61 21.71 22.00 831,886 -0.06(-0.27%)
Dec 30, 2008 20.80 22.09 20.80 22.06 518,923 +1.14(+5.45%)
Dec 29, 2008 21.18 21.24 20.28 20.92 493,394 -0.39(-1.83%)
Dec 26, 2008 21.09 21.40 20.47 21.31 370,654 +0.41(+1.96%)
Dec 24, 2008 21.22 21.22 20.38 20.90 255,383 +0.15(+0.72%)
Dec 23, 2008 20.30 20.87 20.00 20.75 1,150,974 +0.15(+0.73%)
Dec 22, 2008 21.49 21.69 20.12 20.60 685,969 -0.47(-2.23%)
Dec 20, 2008 21.15 21.55 20.69 21.07 0 +0.00(+0.00%)
Dec 19, 2008 21.15 21.55 20.69 21.07 1,129,492 +0.52(+2.53%)
Dec 18, 2008 20.83 21.16 20.28 20.55 2,066,284 -0.09(-0.44%)
Dec 17, 2008 21.06 21.38 20.51 20.64 747,851 -0.49(-2.32%)
Dec 16, 2008 21.50 21.92 20.75 21.13 1,627,152 +0.41(+1.98%)
Dec 15, 2008 21.50 21.99 20.35 20.72 894,073 -0.72(-3.36%)
Dec 13, 2008 22.07 22.98 20.87 21.44 0 +0.00(+0.00%)
Dec 12, 2008 22.07 22.98 20.87 21.44 1,382,950 -0.81(-3.64%)
Dec 11, 2008 23.48 23.48 22.00 22.25 1,034,693 -1.51(-6.36%)
Dec 10, 2008 24.53 25.08 23.55 23.76 700,782 -0.40(-1.66%)
Dec 09, 2008 23.90 24.92 23.50 24.16 865,773 -0.80(-3.21%)
Dec 08, 2008 24.64 25.38 23.63 24.96 1,194,140 +1.08(+4.52%)
Dec 06, 2008 23.74 23.89 22.47 23.88 0 +0.00(+0.00%)
Dec 05, 2008 23.74 23.89 22.47 23.88 654,025 -0.15(-0.62%)
Dec 04, 2008 24.14 24.99 23.31 24.03 655,674 -0.20(-0.83%)
Dec 03, 2008 23.81 24.77 22.98 24.23 928,256 -0.57(-2.30%)
Dec 02, 2008 24.76 25.60 24.22 24.80 569,971 +0.04(+0.16%)
Dec 01, 2008 27.05 27.05 24.50 24.76 733,126 -3.03(-10.90%)
Nov 28, 2008 26.32 27.79 26.25 27.79 448,747 +1.82(+7.01%)
Nov 26, 2008 24.92 26.50 24.91 25.97 472,658 +0.23(+0.89%)
Nov 25, 2008 26.06 26.77 24.51 25.74 855,774 +0.28(+1.10%)
Nov 24, 2008 25.00 25.79 24.29 25.46 975,834 +0.79(+3.20%)
Nov 21, 2008 22.18 24.69 22.18 24.67 1,146,819 +2.27(+10.13%)
Nov 20, 2008 24.13 24.57 21.90 22.40 1,160,518 -2.00(-8.20%)
Nov 19, 2008 24.10 25.45 24.10 24.40 1,120,245 +0.52(+2.18%)
Nov 18, 2008 23.73 25.47 22.96 23.88 680,490 +0.04(+0.17%)
Nov 17, 2008 25.56 25.78 23.53 23.84 705,505 -2.16(-8.31%)
Nov 14, 2008 25.00 27.00 25.00 26.00 767,454 +0.53(+2.08%)
Nov 13, 2008 23.16 25.47 22.29 25.47 794,284 +2.07(+8.85%)
Nov 12, 2008 23.88 25.00 23.40 23.40 1,042,820 -1.00(-4.10%)
Nov 11, 2008 24.44 24.80 23.79 24.40 551,718 -0.39(-1.57%)
Nov 10, 2008 25.55 25.65 23.92 24.79 724,781 -0.27(-1.08%)
Nov 07, 2008 24.98 25.37 24.12 25.06 678,401 +0.31(+1.25%)
Nov 06, 2008 26.76 27.27 24.42 24.75 786,029 -2.26(-8.37%)
Nov 05, 2008 27.95 28.50 26.87 27.01 488,729 -1.61(-5.63%)
Nov 04, 2008 29.17 29.17 28.02 28.62 784,985 +0.11(+0.39%)
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.