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 (%)
Sep 30, 2014 78.24 78.27 77.76 78.09 1,126,307 +0.05(+0.06%)
Sep 29, 2014 77.52 78.22 77.40 78.04 1,652,073 -0.06(-0.08%)
Sep 26, 2014 77.79 78.28 77.52 78.10 1,456,787 +0.30(+0.39%)
Sep 25, 2014 77.90 78.10 77.35 77.80 2,546,675 -0.28(-0.36%)
Sep 24, 2014 77.76 78.30 77.63 78.08 1,709,975 +0.21(+0.27%)
Sep 23, 2014 77.58 78.04 76.82 77.87 2,795,547 +0.23(+0.30%)
Sep 22, 2014 78.27 78.33 77.33 77.64 1,017,945 -0.67(-0.86%)
Sep 19, 2014 78.60 78.81 78.03 78.31 1,366,420 +0.08(+0.10%)
Sep 18, 2014 78.25 78.41 77.84 78.23 528,037 +0.18(+0.23%)
Sep 17, 2014 78.10 78.39 77.76 78.05 708,322 -0.05(-0.06%)
Sep 16, 2014 77.88 78.74 77.82 78.10 654,744 -0.03(-0.04%)
Sep 15, 2014 78.27 78.56 78.11 78.13 468,587 -0.21(-0.27%)
Sep 12, 2014 78.48 78.58 77.98 78.34 418,615 -0.18(-0.23%)
Sep 11, 2014 78.39 78.84 78.24 78.52 513,650 -0.11(-0.14%)
Sep 10, 2014 78.39 78.76 78.01 78.63 518,785 +0.22(+0.28%)
Sep 09, 2014 79.51 79.55 78.35 78.41 647,431 -1.28(-1.61%)
Sep 08, 2014 80.19 80.54 79.34 79.69 499,035 -0.80(-0.99%)
Sep 05, 2014 79.23 80.56 79.10 80.49 717,116 +1.14(+1.44%)
Sep 04, 2014 79.62 80.01 79.16 79.35 931,303 -0.01(-0.01%)
Sep 03, 2014 80.59 80.76 79.21 79.36 845,846 -0.66(-0.82%)
Sep 02, 2014 79.86 80.86 79.86 80.02 722,928 +0.31(+0.39%)
Aug 29, 2014 79.71 79.71 79.71 0 -0.40(-0.50%)
Aug 28, 2014 80.37 80.41 79.89 80.11 398,396 -0.38(-0.47%)
Aug 27, 2014 80.58 81.10 80.41 80.49 491,576 -0.22(-0.27%)
Aug 26, 2014 80.80 81.28 80.46 80.71 879,273 +0.04(+0.05%)
Aug 25, 2014 81.69 81.94 80.48 80.67 581,925 -0.79(-0.97%)
Aug 22, 2014 81.53 81.93 80.92 81.46 743,622 -0.19(-0.23%)
Aug 21, 2014 81.50 81.86 80.98 81.65 517,542 +0.15(+0.18%)
Aug 20, 2014 80.27 81.65 80.09 81.50 699,151 +1.16(+1.44%)
Aug 19, 2014 80.94 81.19 80.29 80.34 579,246 -0.64(-0.79%)
Aug 18, 2014 80.35 81.11 80.35 80.98 682,093 +0.86(+1.07%)
Aug 15, 2014 79.83 80.32 79.30 80.12 707,000 +0.51(+0.64%)
Aug 14, 2014 79.00 79.85 78.86 79.61 863,557 +0.55(+0.70%)
Aug 13, 2014 78.33 79.11 78.33 79.06 701,189 +0.83(+1.06%)
Aug 12, 2014 78.21 78.73 78.01 78.23 938,353 -0.15(-0.19%)
Aug 11, 2014 78.23 78.82 77.78 78.38 1,082,324 +0.20(+0.26%)
Aug 08, 2014 77.09 78.42 76.13 78.18 1,142,113 +0.75(+0.97%)
Aug 07, 2014 81.51 81.76 77.27 77.43 1,770,204 -4.65(-5.67%)
Aug 06, 2014 82.94 83.28 82.00 82.08 889,779 -1.41(-1.69%)
Aug 05, 2014 83.06 83.83 82.72 83.49 887,144 +0.07(+0.08%)
Aug 04, 2014 83.45 83.59 82.89 83.42 749,689 +0.43(+0.52%)
Aug 01, 2014 82.40 83.03 82.19 82.99 743,961 +0.58(+0.70%)
Jul 31, 2014 82.66 83.50 82.08 82.41 577,481 -0.60(-0.72%)
Jul 30, 2014 83.30 83.42 82.18 83.01 725,771 +0.20(+0.24%)
Jul 29, 2014 83.60 84.00 82.79 82.81 508,054 -0.59(-0.71%)
Jul 28, 2014 83.61 84.25 83.36 83.40 539,836 -0.25(-0.30%)
Jul 25, 2014 82.98 83.68 82.70 83.65 749,745 +0.48(+0.58%)
Jul 24, 2014 82.82 83.52 82.75 83.17 514,606 +0.07(+0.08%)
Jul 23, 2014 83.31 83.33 82.43 83.10 959,842 -0.13(-0.16%)
Jul 22, 2014 84.06 84.21 83.11 83.23 854,205 -0.38(-0.45%)
Jul 21, 2014 84.56 85.08 83.59 83.61 699,027 -1.29(-1.52%)
Jul 18, 2014 85.78 85.78 84.46 84.90 1,118,884 -0.65(-0.76%)
Jul 17, 2014 84.25 86.48 84.21 85.55 1,787,135 +0.77(+0.91%)
Jul 16, 2014 81.86 85.10 81.65 84.78 2,191,443 +3.89(+4.81%)
Jul 15, 2014 80.82 81.07 80.33 80.89 601,556 -0.04(-0.05%)
Jul 14, 2014 81.82 81.82 80.92 80.93 632,486 -0.62(-0.76%)
Jul 11, 2014 80.86 82.00 80.55 81.55 896,035 +0.79(+0.98%)
Jul 10, 2014 80.16 81.16 80.14 80.76 558,941 -0.09(-0.11%)
Jul 09, 2014 80.66 80.97 80.19 80.85 641,608 +0.58(+0.72%)
Jul 08, 2014 80.80 80.81 79.99 80.27 442,715 -0.61(-0.75%)
Jul 07, 2014 81.11 81.44 80.71 80.88 357,382 -0.68(-0.83%)
Jul 03, 2014 81.56 81.56 81.56 0 +0.37(+0.46%)
Jul 02, 2014 81.35 81.79 81.10 81.19 521,206 -0.32(-0.39%)
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.