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 (%)
Jun 30, 2015 65.19 65.53 64.47 65.37 1,192,197 +0.61(+0.94%)
Jun 29, 2015 66.56 66.80 64.59 64.76 1,190,188 -2.25(-3.36%)
Jun 26, 2015 66.80 67.35 66.49 67.01 920,019 +0.36(+0.54%)
Jun 25, 2015 67.09 66.35 66.65 1,066,024 -0.01(-0.02%)
Jun 24, 2015 67.28 67.41 66.55 66.66 1,054,718 -0.59(-0.88%)
Jun 23, 2015 67.45 67.50 66.70 67.25 1,716,107 +0.09(+0.13%)
Jun 22, 2015 67.66 67.97 67.08 67.16 850,048 -0.09(-0.13%)
Jun 19, 2015 67.72 67.12 67.25 1,310,611 -0.43(-0.64%)
Jun 18, 2015 67.67 67.87 67.33 67.68 861,073 +0.16(+0.24%)
Jun 17, 2015 67.23 67.68 66.83 67.52 492,951 +0.43(+0.64%)
Jun 16, 2015 67.42 67.57 66.83 67.09 573,756 -0.27(-0.40%)
Jun 15, 2015 66.18 67.47 66.12 67.36 960,796 +0.68(+1.02%)
Jun 12, 2015 66.66 66.85 66.15 66.68 586,295 -0.21(-0.31%)
Jun 11, 2015 66.76 67.02 66.46 66.89 698,469 +0.15(+0.22%)
Jun 10, 2015 67.49 67.68 66.70 66.74 942,257 -0.54(-0.80%)
Jun 09, 2015 67.80 67.95 66.97 67.28 1,196,031 -0.48(-0.71%)
Jun 08, 2015 68.75 68.75 67.52 67.76 1,069,301 -0.97(-1.41%)
Jun 05, 2015 67.68 68.75 67.23 68.73 1,407,284 +1.05(+1.55%)
Jun 04, 2015 66.84 67.79 66.53 67.68 1,111,313 +0.68(+1.01%)
Jun 03, 2015 67.69 67.69 66.84 67.00 882,393 -0.47(-0.70%)
Jun 02, 2015 66.70 67.57 66.33 67.47 1,091,900 +0.72(+1.08%)
Jun 01, 2015 67.06 67.16 66.46 66.75 1,028,659 -0.26(-0.39%)
May 29, 2015 67.34 67.47 66.62 67.01 1,103,611 -0.49(-0.73%)
May 28, 2015 67.31 67.72 67.22 67.50 705,553 +0.00(+0.00%)
May 27, 2015 66.93 67.73 66.72 67.50 862,678 +0.60(+0.90%)
May 26, 2015 68.19 68.49 66.81 66.90 932,700 -1.50(-2.19%)
May 22, 2015 68.40 68.40 68.40 0 -0.21(-0.31%)
May 21, 2015 68.03 68.75 67.97 68.61 1,130,754 +0.29(+0.42%)
May 20, 2015 67.88 68.47 67.80 68.32 1,528,324 +0.44(+0.65%)
May 19, 2015 68.62 68.62 67.70 67.88 1,604,606 -0.47(-0.69%)
May 18, 2015 67.24 68.45 67.18 68.35 1,023,300 +1.22(+1.82%)
May 15, 2015 66.25 67.14 65.81 67.13 1,372,517 +0.99(+1.50%)
May 14, 2015 66.60 66.82 65.61 66.14 1,643,941 -0.37(-0.56%)
May 13, 2015 66.63 66.90 66.16 66.51 2,470,813 -0.20(-0.30%)
May 12, 2015 66.86 67.01 65.88 66.71 3,288,884 -0.28(-0.42%)
May 11, 2015 68.11 68.28 66.96 66.99 1,540,484 -1.01(-1.49%)
May 08, 2015 68.49 68.69 67.15 68.00 2,061,699 -0.04(-0.06%)
May 07, 2015 69.30 69.97 67.92 68.04 1,985,047 -1.95(-2.79%)
May 06, 2015 70.76 70.96 69.84 69.99 1,437,886 -0.74(-1.05%)
May 05, 2015 71.92 72.11 70.68 70.73 1,503,829 -1.16(-1.61%)
May 04, 2015 70.50 71.95 70.41 71.89 1,228,283 +1.66(+2.36%)
May 01, 2015 70.09 70.32 69.50 70.23 677,472 +0.37(+0.53%)
Apr 30, 2015 69.26 70.52 69.24 69.86 1,380,172 +0.39(+0.56%)
Apr 29, 2015 68.71 69.56 68.42 69.47 842,352 +0.57(+0.83%)
Apr 28, 2015 68.65 69.34 68.54 68.90 811,939 -0.19(-0.28%)
Apr 27, 2015 69.98 70.25 68.97 69.09 667,301 -0.82(-1.17%)
Apr 24, 2015 70.25 70.54 69.70 69.91 727,237 -0.29(-0.41%)
Apr 23, 2015 69.78 70.73 69.68 70.20 732,871 +0.32(+0.46%)
Apr 22, 2015 68.78 70.08 68.60 69.88 1,185,285 +1.13(+1.64%)
Apr 21, 2015 69.73 69.97 68.72 68.75 1,037,942 -0.97(-1.39%)
Apr 20, 2015 68.74 69.86 68.74 69.72 790,133 +1.16(+1.69%)
Apr 17, 2015 69.56 69.56 68.29 68.56 955,953 -1.34(-1.92%)
Apr 16, 2015 69.41 69.95 68.66 69.90 979,966 +0.46(+0.66%)
Apr 15, 2015 69.61 70.54 69.34 69.44 959,268 -0.13(-0.19%)
Apr 14, 2015 69.16 69.69 68.81 69.57 988,047 +0.01(+0.01%)
Apr 13, 2015 69.05 70.23 68.85 69.56 918,977 +0.55(+0.80%)
Apr 10, 2015 69.46 69.46 68.68 69.01 1,072,702 -0.29(-0.42%)
Apr 09, 2015 70.05 70.15 68.85 69.30 1,384,437 -0.88(-1.25%)
Apr 08, 2015 69.61 70.70 69.61 70.18 2,385,072 +1.07(+1.55%)
Apr 07, 2015 69.19 69.80 68.83 69.11 893,263 -0.13(-0.19%)
Apr 06, 2015 68.93 69.49 68.81 69.24 1,090,788 -0.18(-0.26%)
Apr 02, 2015 69.42 69.42 69.42 0 +0.70(+1.02%)
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.