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 (%)
May 30, 2014 76.47 76.57 75.64 76.46 436,807 -0.03(-0.04%)
May 29, 2014 76.70 76.82 76.36 76.49 307,754 -0.10(-0.13%)
May 28, 2014 76.80 77.00 76.29 76.59 416,632 -0.22(-0.29%)
May 27, 2014 77.07 77.35 76.43 76.81 597,445 +0.19(+0.25%)
May 23, 2014 76.62 76.62 76.62 0 +1.11(+1.47%)
May 22, 2014 74.99 75.56 74.86 75.51 179,214 +0.56(+0.75%)
May 21, 2014 74.14 75.08 74.00 74.95 509,601 +0.93(+1.26%)
May 20, 2014 75.49 75.52 73.92 74.02 692,296 -1.67(-2.21%)
May 19, 2014 74.99 75.85 74.68 75.69 347,075 +0.53(+0.71%)
May 16, 2014 74.36 75.19 73.69 75.16 392,280 +0.88(+1.18%)
May 15, 2014 73.89 74.41 73.01 74.28 472,417 +0.31(+0.42%)
May 14, 2014 75.00 75.20 73.94 73.97 468,663 -1.19(-1.58%)
May 13, 2014 75.70 75.95 75.14 75.16 453,182 -0.39(-0.52%)
May 12, 2014 75.54 75.88 74.98 75.55 726,241 +0.14(+0.19%)
May 09, 2014 76.57 76.65 75.00 75.41 722,239 -1.31(-1.71%)
May 08, 2014 75.50 78.38 74.02 76.72 1,427,229 +2.25(+3.02%)
May 07, 2014 74.65 75.07 74.16 74.47 617,845 -0.13(-0.17%)
May 06, 2014 75.82 75.96 74.51 74.60 725,215 -1.37(-1.80%)
May 05, 2014 75.07 76.11 74.35 75.97 540,535 +0.51(+0.68%)
May 02, 2014 75.18 75.94 75.04 75.46 368,795 +0.28(+0.37%)
May 01, 2014 74.90 75.72 74.80 75.18 443,163 +0.11(+0.15%)
Apr 30, 2014 74.28 75.16 74.27 75.07 568,614 +0.71(+0.95%)
Apr 29, 2014 74.57 74.90 74.17 74.36 373,365 +0.09(+0.12%)
Apr 28, 2014 74.50 74.88 73.23 74.27 530,893 +0.18(+0.24%)
Apr 25, 2014 74.81 74.81 73.94 74.09 417,992 -0.96(-1.28%)
Apr 24, 2014 74.76 75.16 74.17 75.05 420,622 +0.46(+0.62%)
Apr 23, 2014 74.97 75.83 74.57 74.59 453,285 -0.27(-0.36%)
Apr 22, 2014 74.70 75.29 74.42 74.86 566,569 +0.11(+0.15%)
Apr 21, 2014 74.50 75.02 74.01 74.75 426,283 +0.36(+0.48%)
Apr 17, 2014 74.39 74.39 74.39 0 -0.20(-0.27%)
Apr 16, 2014 73.51 74.63 73.42 74.59 487,669 +1.49(+2.04%)
Apr 15, 2014 74.00 74.27 72.13 73.10 750,157 -0.79(-1.07%)
Apr 14, 2014 73.87 74.81 73.39 73.89 776,622 +0.43(+0.59%)
Apr 11, 2014 73.98 74.16 73.38 73.46 749,705 -0.68(-0.92%)
Apr 10, 2014 75.78 75.88 74.04 74.14 647,547 -1.66(-2.19%)
Apr 09, 2014 75.54 76.37 75.43 75.80 892,034 +0.52(+0.69%)
Apr 08, 2014 74.70 75.59 74.40 75.28 615,247 +0.55(+0.74%)
Apr 07, 2014 76.22 76.46 74.37 74.73 660,468 -1.59(-2.08%)
Apr 04, 2014 76.24 78.15 76.11 76.32 1,029,986 +0.38(+0.50%)
Apr 03, 2014 76.49 76.70 75.77 75.94 632,546 -0.40(-0.52%)
Apr 02, 2014 77.77 77.78 76.16 76.34 973,645 -1.32(-1.70%)
Apr 01, 2014 76.06 77.72 76.06 77.66 667,703 +1.75(+2.31%)
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%)
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.