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 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%)
Apr 01, 2015 68.50 69.10 67.69 68.72 844,907 +0.16(+0.23%)
Mar 31, 2015 69.40 69.44 68.44 68.56 1,017,852 -1.06(-1.52%)
Mar 30, 2015 69.18 69.77 68.97 69.62 737,012 +0.72(+1.04%)
Mar 27, 2015 69.23 69.52 68.60 68.90 1,023,611 -0.48(-0.69%)
Mar 26, 2015 69.86 69.99 69.20 69.38 757,076 -0.87(-1.24%)
Mar 25, 2015 71.23 71.23 69.94 70.25 628,711 -0.98(-1.38%)
Mar 24, 2015 71.15 72.10 71.09 71.23 2,436,792 +0.11(+0.15%)
Mar 23, 2015 71.50 71.57 71.12 71.12 1,204,513 -0.38(-0.53%)
Mar 20, 2015 70.49 71.62 70.35 71.50 2,213,782 +1.19(+1.69%)
Mar 19, 2015 70.50 70.57 69.77 70.31 1,054,143 -0.51(-0.72%)
Mar 18, 2015 71.81 71.81 69.69 70.82 1,648,456 -0.92(-1.28%)
Mar 17, 2015 72.70 72.70 71.38 71.74 1,108,200 -0.95(-1.31%)
Mar 16, 2015 72.27 72.80 71.58 72.69 635,523 +0.78(+1.08%)
Mar 13, 2015 72.35 72.42 71.36 71.91 567,580 -0.56(-0.77%)
Mar 12, 2015 72.71 73.02 72.16 72.47 494,118 +0.25(+0.35%)
Mar 11, 2015 72.30 72.46 71.78 72.22 787,175 -0.07(-0.10%)
Mar 10, 2015 72.77 72.83 71.90 72.29 856,270 -1.18(-1.61%)
Mar 09, 2015 73.15 73.67 72.96 73.47 779,596 +0.22(+0.30%)
Mar 06, 2015 73.30 73.76 73.03 73.25 590,450 -0.28(-0.38%)
Mar 05, 2015 73.74 73.76 73.36 73.53 543,753 -0.10(-0.14%)
Mar 04, 2015 74.07 72.92 73.63 726,802 -0.44(-0.59%)
Mar 03, 2015 74.26 74.07 1,190,280 +1.63(+2.25%)
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.