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 (%)
Nov 28, 2014 78.15 78.24 77.75 78.17 237,184 +0.20(+0.26%)
Nov 26, 2014 77.97 77.97 77.97 0 +0.03(+0.04%)
Nov 25, 2014 77.81 78.44 77.20 77.94 901,396 -0.07(-0.09%)
Nov 24, 2014 76.55 78.24 76.04 78.01 1,277,514 +1.80(+2.36%)
Nov 21, 2014 77.40 77.42 75.46 76.21 810,919 -0.52(-0.68%)
Nov 20, 2014 75.17 76.90 75.17 76.73 936,186 +1.24(+1.64%)
Nov 19, 2014 74.79 75.64 74.56 75.49 847,808 +0.61(+0.81%)
Nov 18, 2014 74.83 75.11 74.09 74.88 878,054 -0.13(-0.17%)
Nov 17, 2014 74.76 75.17 74.25 75.01 785,899 -0.16(-0.21%)
Nov 14, 2014 73.64 75.20 73.50 75.17 1,057,721 +1.67(+2.27%)
Nov 13, 2014 73.49 73.64 73.13 73.50 902,359 +0.00(+0.00%)
Nov 12, 2014 73.12 74.06 72.93 73.50 779,714 +0.01(+0.01%)
Nov 11, 2014 72.99 73.58 72.60 73.49 1,187,719 +0.15(+0.20%)
Nov 10, 2014 75.20 75.29 72.17 73.34 2,147,777 -1.85(-2.46%)
Nov 07, 2014 75.04 75.39 73.61 75.19 1,474,447 +0.18(+0.24%)
Nov 06, 2014 74.24 76.97 74.24 75.01 2,511,138 +0.42(+0.56%)
Nov 05, 2014 75.29 75.49 73.99 74.59 1,743,904 -0.31(-0.41%)
Nov 04, 2014 77.37 77.37 74.87 74.90 1,796,711 -2.91(-3.74%)
Nov 03, 2014 77.29 77.92 77.18 77.81 983,589 +0.57(+0.74%)
Oct 31, 2014 77.67 77.78 76.66 77.24 711,525 +0.71(+0.93%)
Oct 30, 2014 76.42 76.86 76.08 76.53 506,668 -0.29(-0.38%)
Oct 29, 2014 76.53 77.08 76.25 76.82 587,062 +0.42(+0.55%)
Oct 28, 2014 76.13 76.94 75.97 76.40 660,946 +0.69(+0.91%)
Oct 27, 2014 75.99 76.18 75.64 75.71 441,638 -0.47(-0.62%)
Oct 24, 2014 75.64 76.47 75.38 76.18 498,461 +0.70(+0.93%)
Oct 23, 2014 74.89 76.19 74.89 75.48 437,301 +1.16(+1.56%)
Oct 22, 2014 75.85 74.27 74.32 614,699 -0.85(-1.13%)
Oct 21, 2014 73.60 75.30 73.60 75.17 703,688 +1.51(+2.05%)
Oct 20, 2014 72.89 73.68 72.63 73.66 615,343 +0.98(+1.35%)
Oct 17, 2014 72.86 71.76 72.68 1,096,147 +1.07(+1.49%)
Oct 16, 2014 72.54 72.98 71.06 71.61 2,213,899 -1.89(-2.57%)
Oct 15, 2014 73.86 75.46 72.17 73.50 1,476,093 -1.38(-1.84%)
Oct 14, 2014 73.23 74.95 73.08 74.88 1,429,520 +2.09(+2.87%)
Oct 13, 2014 73.43 74.28 72.73 72.79 1,267,191 -0.87(-1.18%)
Oct 10, 2014 74.38 75.03 73.51 73.66 809,559 -0.87(-1.17%)
Oct 09, 2014 77.25 77.38 74.51 74.53 1,106,612 -2.87(-3.71%)
Oct 08, 2014 76.59 77.43 75.88 77.40 772,298 +0.79(+1.03%)
Oct 07, 2014 77.75 78.03 76.46 76.61 1,363,236 -1.63(-2.08%)
Oct 06, 2014 79.22 79.38 78.01 78.24 491,997 -0.80(-1.01%)
Oct 03, 2014 78.36 79.14 78.06 79.04 688,893 +1.03(+1.32%)
Oct 02, 2014 77.94 79.08 77.59 78.01 3,422,962 +0.02(+0.03%)
Oct 01, 2014 78.10 78.25 77.37 77.99 3,290,860 -0.10(-0.13%)
Sep 30, 2014 78.24 78.27 77.76 78.09 1,126,307 +0.05(+0.06%)
Sep 29, 2014 77.52 78.22 77.40 78.04 1,652,073 -0.06(-0.08%)
Sep 26, 2014 77.79 78.28 77.52 78.10 1,456,787 +0.30(+0.39%)
Sep 25, 2014 77.90 78.10 77.35 77.80 2,546,675 -0.28(-0.36%)
Sep 24, 2014 77.76 78.30 77.63 78.08 1,709,975 +0.21(+0.27%)
Sep 23, 2014 77.58 78.04 76.82 77.87 2,795,547 +0.23(+0.30%)
Sep 22, 2014 78.27 78.33 77.33 77.64 1,017,945 -0.67(-0.86%)
Sep 19, 2014 78.60 78.81 78.03 78.31 1,366,420 +0.08(+0.10%)
Sep 18, 2014 78.25 78.41 77.84 78.23 528,037 +0.18(+0.23%)
Sep 17, 2014 78.10 78.39 77.76 78.05 708,322 -0.05(-0.06%)
Sep 16, 2014 77.88 78.74 77.82 78.10 654,744 -0.03(-0.04%)
Sep 15, 2014 78.27 78.56 78.11 78.13 468,587 -0.21(-0.27%)
Sep 12, 2014 78.48 78.58 77.98 78.34 418,615 -0.18(-0.23%)
Sep 11, 2014 78.39 78.84 78.24 78.52 513,650 -0.11(-0.14%)
Sep 10, 2014 78.39 78.76 78.01 78.63 518,785 +0.22(+0.28%)
Sep 09, 2014 79.51 79.55 78.35 78.41 647,431 -1.28(-1.61%)
Sep 08, 2014 80.19 80.54 79.34 79.69 499,035 -0.80(-0.99%)
Sep 05, 2014 79.23 80.56 79.10 80.49 717,116 +1.14(+1.44%)
Sep 04, 2014 79.62 80.01 79.16 79.35 931,303 -0.01(-0.01%)
Sep 03, 2014 80.59 80.76 79.21 79.36 845,846 -0.66(-0.82%)
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.