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 (%)
Feb 28, 2011 52.00 52.22 51.77 51.94 493,487 -0.01(-0.02%)
Feb 25, 2011 51.67 52.00 51.44 51.95 557,881 +0.51(+0.99%)
Feb 24, 2011 51.67 51.84 51.16 51.44 842,727 -0.13(-0.25%)
Feb 23, 2011 52.92 53.19 50.84 51.57 987,741 -1.32(-2.50%)
Feb 22, 2011 52.85 53.23 52.37 52.89 1,049,111 -0.47(-0.88%)
Feb 18, 2011 53.11 53.40 52.72 53.36 667,444 +0.19(+0.36%)
Feb 17, 2011 53.03 53.66 52.85 53.17 766,623 -0.19(-0.36%)
Feb 16, 2011 52.74 53.57 52.38 53.36 724,334 +0.76(+1.44%)
Feb 15, 2011 52.20 52.92 51.99 52.60 705,839 +0.15(+0.29%)
Feb 14, 2011 51.85 52.54 51.77 52.45 987,179 +0.67(+1.29%)
Feb 11, 2011 49.80 51.96 49.65 51.78 1,666,541 +1.91(+3.83%)
Feb 10, 2011 49.79 50.35 46.63 49.87 6,124,219 -0.50(-0.99%)
Feb 09, 2011 49.43 50.74 49.32 50.37 1,528,154 +0.90(+1.82%)
Feb 08, 2011 49.15 49.61 48.92 49.47 1,043,163 +0.49(+1.00%)
Feb 07, 2011 49.28 49.57 48.85 48.98 1,139,691 +0.43(+0.89%)
Feb 04, 2011 48.59 48.70 47.86 48.55 696,385 +0.06(+0.12%)
Feb 03, 2011 46.91 48.57 46.90 48.49 1,500,855 +1.41(+2.99%)
Feb 02, 2011 46.58 47.09 46.41 47.08 1,926,599 +0.23(+0.49%)
Feb 01, 2011 44.50 47.16 44.41 46.85 2,208,163 +0.35(+0.75%)
Jan 31, 2011 46.15 46.53 45.98 46.50 1,455,166 +0.51(+1.11%)
Jan 28, 2011 46.30 46.65 45.86 45.99 865,017 -0.37(-0.80%)
Jan 27, 2011 46.44 46.56 45.84 46.36 1,053,383 -0.07(-0.15%)
Jan 26, 2011 46.47 46.59 46.04 46.43 641,893 +0.04(+0.09%)
Jan 25, 2011 47.06 47.06 46.06 46.39 935,463 -0.71(-1.51%)
Jan 24, 2011 46.95 47.37 46.64 47.10 878,870 +0.01(+0.02%)
Jan 21, 2011 48.00 48.02 47.05 47.09 827,146 -0.72(-1.51%)
Jan 20, 2011 47.58 48.13 47.33 47.81 886,391 +0.23(+0.48%)
Jan 19, 2011 48.01 48.37 47.46 47.58 967,356 -0.52(-1.08%)
Jan 18, 2011 47.79 48.29 47.66 48.10 759,132 +0.35(+0.73%)
Jan 14, 2011 47.68 48.08 47.54 47.75 1,186,644 +0.07(+0.15%)
Jan 13, 2011 47.85 48.45 47.42 47.68 1,197,780 -0.15(-0.31%)
Jan 12, 2011 48.07 48.27 47.60 47.83 796,454 +0.11(+0.23%)
Jan 11, 2011 47.82 47.92 47.14 47.72 812,477 +0.16(+0.34%)
Jan 10, 2011 48.23 48.75 47.26 47.56 1,615,567 -0.85(-1.76%)
Jan 07, 2011 48.64 48.80 48.12 48.41 620,581 -0.11(-0.23%)
Jan 06, 2011 50.20 50.41 47.69 48.52 2,106,594 -1.69(-3.37%)
Jan 05, 2011 51.63 51.84 49.92 50.21 2,828,639 -1.53(-2.96%)
Jan 04, 2011 52.04 52.18 51.39 51.74 1,485,054 -0.09(-0.17%)
Jan 03, 2011 52.00 52.16 51.55 51.83 1,251,513 +0.08(+0.15%)
Dec 31, 2010 51.86 52.08 51.56 51.75 340,951 -0.22(-0.42%)
Dec 30, 2010 52.12 52.25 51.76 51.97 359,042 -0.20(-0.38%)
Dec 29, 2010 52.13 52.38 52.04 52.17 306,181 +0.17(+0.33%)
Dec 28, 2010 52.62 52.74 51.67 52.00 349,850 -0.50(-0.95%)
Dec 27, 2010 52.87 52.87 52.32 52.50 401,430 -0.17(-0.32%)
Dec 23, 2010 52.70 52.98 52.54 52.67 451,634 -0.13(-0.25%)
Dec 22, 2010 52.48 53.01 52.48 52.80 316,981 +0.24(+0.46%)
Dec 21, 2010 52.31 52.59 52.00 52.56 255,834 +0.50(+0.96%)
Dec 20, 2010 52.26 52.29 51.79 52.06 469,951 -0.02(-0.04%)
Dec 17, 2010 51.25 52.08 51.23 52.08 718,384 +0.83(+1.62%)
Dec 16, 2010 51.48 51.63 50.78 51.25 879,535 -0.14(-0.27%)
Dec 15, 2010 51.91 52.17 51.33 51.39 265,792 -0.57(-1.10%)
Dec 14, 2010 51.73 52.22 51.68 51.96 235,078 +0.25(+0.48%)
Dec 13, 2010 52.53 52.59 51.50 51.71 472,909 -0.52(-1.00%)
Dec 10, 2010 52.56 52.59 51.66 52.23 281,971 -0.13(-0.25%)
Dec 09, 2010 52.87 52.93 52.21 52.36 356,560 -0.17(-0.32%)
Dec 08, 2010 52.64 52.84 52.32 52.53 486,532 -0.11(-0.21%)
Dec 07, 2010 52.36 53.06 52.36 52.64 619,735 +0.58(+1.11%)
Dec 06, 2010 52.02 52.23 51.68 52.06 500,012 -0.08(-0.15%)
Dec 03, 2010 51.54 52.16 51.39 52.14 1,283,062 +0.42(+0.81%)
Dec 02, 2010 51.28 51.86 51.24 51.72 914,574 +0.38(+0.74%)
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.