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 (%)
Mar 31, 2014 76.22 76.61 75.75 75.91 581,130 +0.18(+0.24%)
Mar 28, 2014 74.97 76.30 74.80 75.73 753,203 +1.14(+1.53%)
Mar 27, 2014 73.84 75.01 73.22 74.59 779,030 +0.68(+0.92%)
Mar 26, 2014 75.07 75.11 73.90 73.91 746,876 -0.80(-1.07%)
Mar 25, 2014 75.25 75.39 74.10 74.71 1,253,432 -0.38(-0.51%)
Mar 24, 2014 76.00 77.24 74.71 75.09 1,819,127 +0.59(+0.79%)
Mar 21, 2014 77.28 77.89 74.50 74.50 1,951,286 -2.72(-3.52%)
Mar 20, 2014 78.09 78.27 76.93 77.22 1,272,985 -1.21(-1.54%)
Mar 19, 2014 79.54 79.71 78.13 78.43 656,102 -1.27(-1.59%)
Mar 18, 2014 79.20 80.02 79.08 79.70 541,413 +0.50(+0.63%)
Mar 17, 2014 79.27 79.61 78.91 79.20 620,003 +0.46(+0.58%)
Mar 14, 2014 78.19 79.18 78.04 78.74 805,423 +0.38(+0.48%)
Mar 13, 2014 80.00 80.24 78.24 78.36 899,217 -1.35(-1.69%)
Mar 12, 2014 79.85 80.19 79.57 79.71 1,124,563 -0.40(-0.50%)
Mar 11, 2014 81.20 81.23 79.89 80.11 1,009,384 -0.87(-1.07%)
Mar 10, 2014 81.59 81.76 80.96 80.98 688,923 -0.91(-1.11%)
Mar 07, 2014 82.07 82.49 81.69 81.89 1,195,666 +0.08(+0.10%)
Mar 06, 2014 81.64 81.97 81.51 81.81 942,651 +0.23(+0.28%)
Mar 05, 2014 81.63 81.77 81.32 81.58 1,180,318 +0.27(+0.33%)
Mar 04, 2014 81.55 82.04 81.09 81.31 1,671,880 +0.41(+0.51%)
Mar 03, 2014 80.67 81.03 80.24 80.90 963,659 -0.34(-0.42%)
Feb 28, 2014 81.11 81.51 80.79 81.24 1,142,049 +0.28(+0.35%)
Feb 27, 2014 80.57 81.25 80.54 80.96 1,023,511 +0.17(+0.21%)
Feb 26, 2014 80.93 81.86 80.59 80.79 1,107,379 -0.11(-0.14%)
Feb 25, 2014 81.01 81.73 80.79 80.90 1,281,729 -0.17(-0.21%)
Feb 24, 2014 81.05 81.91 80.63 81.07 697,315 +0.37(+0.46%)
Feb 21, 2014 80.00 81.21 79.78 80.70 1,043,590 +0.68(+0.85%)
Feb 20, 2014 79.43 80.59 79.13 80.02 921,151 +0.76(+0.96%)
Feb 19, 2014 78.91 80.15 78.60 79.26 1,129,319 +0.49(+0.62%)
Feb 18, 2014 78.95 79.80 78.15 78.77 1,008,658 -0.18(-0.23%)
Feb 14, 2014 78.95 78.95 78.95 0 +1.51(+1.95%)
Feb 13, 2014 77.23 78.18 76.95 77.44 1,077,411 -0.39(-0.50%)
Feb 12, 2014 76.90 77.83 76.56 77.83 656,621 +1.05(+1.37%)
Feb 11, 2014 75.77 77.27 75.77 76.78 693,653 +0.98(+1.29%)
Feb 10, 2014 76.18 76.48 75.48 75.80 948,328 -0.50(-0.66%)
Feb 07, 2014 74.54 76.51 74.54 76.30 912,843 +1.86(+2.50%)
Feb 06, 2014 73.28 74.52 73.20 74.44 509,760 +1.45(+1.99%)
Feb 05, 2014 72.06 73.42 71.63 72.99 735,106 +0.52(+0.72%)
Feb 04, 2014 72.08 72.84 71.51 72.47 841,740 +0.58(+0.81%)
Feb 03, 2014 72.80 72.91 71.33 71.89 985,345 -0.63(-0.87%)
Jan 31, 2014 72.46 73.16 72.12 72.52 847,175 -0.94(-1.28%)
Jan 30, 2014 73.32 74.23 72.65 73.46 418,865 +1.09(+1.51%)
Jan 29, 2014 72.75 73.08 71.97 72.37 789,645 -1.20(-1.63%)
Jan 28, 2014 73.48 73.88 73.00 73.57 519,604 +0.63(+0.86%)
Jan 27, 2014 73.74 74.29 72.47 72.94 642,293 -0.67(-0.91%)
Jan 24, 2014 74.57 74.67 73.51 73.61 746,435 -1.65(-2.19%)
Jan 23, 2014 75.05 75.40 74.27 75.26 622,634 -0.42(-0.55%)
Jan 22, 2014 75.79 76.64 75.22 75.68 711,714 +0.40(+0.53%)
Jan 21, 2014 74.40 76.04 73.19 75.28 1,227,392 +1.11(+1.50%)
Jan 17, 2014 74.17 74.17 74.17 0 -0.98(-1.30%)
Jan 16, 2014 76.00 76.33 75.09 75.15 924,568 -0.92(-1.21%)
Jan 15, 2014 76.19 76.84 75.98 76.07 656,821 -0.12(-0.16%)
Jan 14, 2014 76.53 76.71 75.20 76.19 1,383,258 -0.12(-0.16%)
Jan 13, 2014 78.75 80.25 76.15 76.31 1,826,655 -5.70(-6.95%)
Jan 10, 2014 82.19 82.88 81.36 82.01 865,287 -0.42(-0.51%)
Jan 09, 2014 83.02 83.12 81.62 82.43 1,152,715 +0.00(+0.00%)
Jan 08, 2014 84.55 84.73 82.42 82.43 897,657 -2.13(-2.52%)
Jan 07, 2014 84.75 85.22 84.45 84.56 459,723 +0.03(+0.04%)
Jan 06, 2014 85.42 85.58 84.43 84.53 417,990 -0.45(-0.53%)
Jan 03, 2014 85.66 86.07 84.93 84.98 510,617 -0.50(-0.58%)
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.