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, 2013 62.95 63.41 62.73 63.05 670,941 +0.50(+0.80%)
Feb 27, 2013 61.23 62.71 60.92 62.55 875,971 +1.40(+2.29%)
Feb 26, 2013 61.64 61.96 60.89 61.15 896,602 -1.41(-2.25%)
Feb 22, 2013 61.36 62.56 61.28 62.56 636,065 +1.48(+2.42%)
Feb 21, 2013 61.58 61.76 60.88 61.08 667,818 -0.85(-1.37%)
Feb 20, 2013 62.38 62.91 61.87 61.93 686,751 -0.49(-0.79%)
Feb 19, 2013 62.31 62.58 62.11 62.42 710,498 +0.26(+0.42%)
Feb 15, 2013 62.48 63.30 61.89 62.16 1,260,496 -0.21(-0.34%)
Feb 14, 2013 61.80 62.47 61.29 62.37 677,171 +0.33(+0.53%)
Feb 13, 2013 61.19 62.13 61.19 62.04 1,084,339 +1.00(+1.64%)
Feb 12, 2013 61.00 61.38 60.63 61.04 872,188 +0.03(+0.05%)
Feb 11, 2013 60.25 61.13 60.00 61.01 747,936 +0.87(+1.45%)
Feb 08, 2013 59.88 60.78 59.53 60.14 1,047,615 +0.17(+0.28%)
Feb 07, 2013 59.98 60.31 57.32 59.97 3,814,832 -2.29(-3.68%)
Feb 06, 2013 61.70 62.50 61.49 62.26 1,125,290 +0.99(+1.62%)
Feb 04, 2013 61.79 62.34 61.21 61.27 828,565 -0.88(-1.42%)
Feb 01, 2013 62.17 62.75 61.63 62.15 836,191 +0.38(+0.62%)
Jan 31, 2013 59.92 62.21 59.89 61.77 1,165,484 +1.99(+3.33%)
Jan 30, 2013 59.22 60.32 59.12 59.78 827,604 +0.65(+1.10%)
Jan 29, 2013 59.97 59.98 59.09 59.13 792,292 -0.96(-1.60%)
Jan 28, 2013 59.85 60.18 59.49 60.09 441,941 +0.16(+0.27%)
Jan 25, 2013 59.88 60.06 59.25 59.93 513,240 -0.51(-0.84%)
Jan 24, 2013 60.13 61.17 59.98 60.44 553,885 +0.12(+0.20%)
Jan 23, 2013 59.38 60.43 59.27 60.32 726,600 +0.75(+1.26%)
Jan 22, 2013 59.02 59.72 59.00 59.57 484,773 +0.55(+0.93%)
Jan 18, 2013 58.88 59.23 58.67 59.02 515,244 +0.12(+0.20%)
Jan 17, 2013 58.47 59.13 58.04 58.90 988,885 +0.57(+0.98%)
Jan 16, 2013 58.89 59.10 58.27 58.33 798,352 -0.70(-1.19%)
Jan 15, 2013 58.87 59.17 58.33 59.03 685,096 -0.12(-0.20%)
Jan 14, 2013 59.23 59.33 58.07 59.15 1,019,634 -0.68(-1.14%)
Jan 12, 2013 59.86 59.96 59.35 59.83 592,187 +0.00(+0.00%)
Jan 11, 2013 59.86 59.96 59.35 59.83 585,915 +0.18(+0.30%)
Jan 10, 2013 59.07 59.66 58.56 59.65 844,908 +0.90(+1.53%)
Jan 09, 2013 59.31 59.93 58.69 58.75 1,059,028 -0.37(-0.63%)
Jan 08, 2013 57.56 60.09 57.42 59.12 1,848,346 +1.34(+2.32%)
Jan 07, 2013 58.10 58.46 57.52 57.78 576,101 -0.53(-0.91%)
Jan 04, 2013 59.67 59.89 58.28 58.31 1,378,417 -1.56(-2.61%)
Jan 03, 2013 59.36 60.29 59.05 59.87 865,082 +0.46(+0.77%)
Jan 02, 2013 58.90 59.41 57.92 59.41 781,213 +1.49(+2.57%)
Dec 31, 2012 56.42 57.92 56.41 57.92 454,336 +1.30(+2.30%)
Dec 28, 2012 56.74 57.08 56.58 56.62 314,342 -0.39(-0.68%)
Dec 27, 2012 56.67 57.28 55.88 57.01 617,707 +0.42(+0.74%)
Dec 26, 2012 57.60 57.90 56.18 56.59 504,781 -0.93(-1.62%)
Dec 24, 2012 57.79 58.39 56.92 57.52 315,508 -0.22(-0.38%)
Dec 21, 2012 58.07 58.53 57.54 57.74 1,204,394 -1.12(-1.90%)
Dec 20, 2012 58.87 59.36 58.65 58.86 1,026,562 -0.11(-0.19%)
Dec 19, 2012 59.33 59.39 58.92 58.97 1,285,765 -0.23(-0.39%)
Dec 18, 2012 58.53 59.57 58.53 59.20 693,610 +0.65(+1.11%)
Dec 17, 2012 58.07 58.74 58.04 58.55 907,747 +0.51(+0.88%)
Dec 14, 2012 57.77 58.38 57.62 58.04 653,043 +0.20(+0.35%)
Dec 13, 2012 58.31 58.86 57.71 57.84 680,470 -0.47(-0.81%)
Dec 12, 2012 59.10 59.35 58.19 58.31 951,335 -0.68(-1.15%)
Dec 11, 2012 57.98 59.19 57.98 58.99 1,204,807 +1.21(+2.09%)
Dec 10, 2012 56.71 57.95 56.50 57.78 1,260,807 +0.95(+1.67%)
Dec 07, 2012 56.39 57.20 55.95 56.83 1,069,660 +0.33(+0.58%)
Dec 06, 2012 57.00 57.00 55.88 56.50 2,716,600 -1.20(-2.08%)
Dec 05, 2012 59.35 59.35 57.59 57.70 971,499 -1.52(-2.57%)
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.