Skip to main content
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 24, 2011 49.51 49.94 49.21 49.79 955,922 +1.04(+2.13%)
May 23, 2011 49.19 49.49 48.57 48.75 1,065,248 -1.23(-2.46%)
May 20, 2011 51.95 52.37 49.97 49.98 1,260,630 -2.01(-3.87%)
May 19, 2011 52.05 52.25 51.65 51.99 482,398 +0.23(+0.44%)
May 18, 2011 50.27 51.77 50.27 51.76 483,468 +1.45(+2.88%)
May 17, 2011 50.21 50.35 49.80 50.31 447,997 -0.01(-0.02%)
May 16, 2011 50.66 50.84 50.20 50.32 521,325 -0.45(-0.89%)
May 13, 2011 51.39 51.49 50.44 50.77 673,980 -0.66(-1.28%)
May 12, 2011 51.06 51.63 50.68 51.43 655,183 +0.26(+0.51%)
May 11, 2011 51.73 51.76 50.91 51.17 402,840 -0.59(-1.14%)
May 10, 2011 51.01 51.93 51.01 51.76 594,637 +0.72(+1.41%)
May 09, 2011 50.64 51.19 50.31 51.04 587,274 +0.36(+0.71%)
May 06, 2011 50.43 51.04 50.27 50.68 1,051,152 +0.64(+1.28%)
May 05, 2011 50.01 50.50 47.00 50.04 2,722,597 -0.98(-1.92%)
May 04, 2011 51.34 51.72 50.40 51.02 904,944 -0.34(-0.66%)
May 03, 2011 51.93 52.06 51.13 51.36 564,796 -0.60(-1.15%)
May 02, 2011 51.92 52.04 51.87 51.96 808,665 +0.54(+1.05%)
Apr 29, 2011 50.08 51.75 49.75 51.42 1,336,557 +1.40(+2.80%)
Apr 28, 2011 49.68 50.57 49.68 50.02 1,420,615 +0.22(+0.44%)
Apr 27, 2011 49.78 49.97 49.53 49.80 577,719 +0.17(+0.34%)
Apr 26, 2011 49.47 49.80 49.30 49.63 625,367 +0.37(+0.75%)
Apr 25, 2011 49.40 49.47 49.14 49.26 535,597 -0.23(-0.46%)
Apr 21, 2011 49.76 49.81 49.46 49.49 653,217 -0.05(-0.10%)
Apr 20, 2011 49.71 49.98 49.47 49.54 602,926 +0.43(+0.88%)
Apr 19, 2011 49.37 49.49 48.96 49.11 560,410 -0.33(-0.67%)
Apr 18, 2011 49.31 49.52 48.98 49.44 373,192 -0.50(-1.00%)
Apr 15, 2011 49.81 50.19 49.53 49.94 800,405 +0.27(+0.54%)
Apr 14, 2011 49.57 49.79 49.16 49.67 411,992 -0.12(-0.24%)
Apr 13, 2011 49.85 50.15 49.51 49.79 542,614 +0.40(+0.81%)
Apr 12, 2011 49.93 50.06 49.27 49.39 607,903 -0.76(-1.52%)
Apr 11, 2011 50.52 50.52 50.05 50.15 668,817 -0.40(-0.79%)
Apr 08, 2011 50.82 50.82 49.96 50.55 821,009 +0.06(+0.12%)
Apr 07, 2011 50.79 50.91 50.22 50.49 824,275 -0.53(-1.04%)
Apr 06, 2011 51.19 51.25 50.43 51.02 980,662 +0.10(+0.20%)
Apr 05, 2011 50.71 51.36 50.35 50.92 1,251,974 +0.05(+0.10%)
Apr 04, 2011 50.54 51.09 50.39 50.87 652,485 +0.37(+0.73%)
Apr 01, 2011 50.42 51.01 50.18 50.50 1,135,352 +0.41(+0.82%)
Mar 31, 2011 49.75 50.12 49.35 50.09 691,184 +0.20(+0.40%)
Mar 30, 2011 49.06 49.91 48.99 49.89 806,956 +1.00(+2.05%)
Mar 29, 2011 48.88 48.96 48.24 48.89 1,139,991 -0.09(-0.18%)
Mar 28, 2011 50.45 50.57 48.65 48.98 1,401,941 -1.47(-2.91%)
Mar 25, 2011 50.69 50.76 50.24 50.45 542,252 -0.21(-0.41%)
Mar 24, 2011 50.72 51.01 50.49 50.66 753,779 +0.14(+0.28%)
Mar 23, 2011 50.50 50.83 49.68 50.52 731,577 -0.16(-0.32%)
Mar 22, 2011 50.19 50.96 50.09 50.68 996,443 +0.38(+0.76%)
Mar 21, 2011 49.70 50.33 49.68 50.30 1,007,047 +1.53(+3.14%)
Mar 18, 2011 49.57 49.87 48.63 48.77 1,740,239 -0.58(-1.18%)
Mar 17, 2011 49.30 49.92 49.19 49.35 815,533 +0.53(+1.09%)
Mar 16, 2011 48.62 49.39 48.36 48.82 1,340,207 +0.04(+0.08%)
Mar 15, 2011 47.94 48.87 47.91 48.78 1,554,882 -0.06(-0.12%)
Mar 14, 2011 49.77 49.77 48.46 48.84 1,000,587 -1.11(-2.22%)
Mar 11, 2011 49.89 50.47 49.20 49.95 656,006 -0.06(-0.12%)
Mar 10, 2011 50.36 50.56 49.82 50.01 623,680 -0.77(-1.52%)
Mar 09, 2011 51.06 51.16 50.55 50.78 562,288 -0.35(-0.68%)
Mar 08, 2011 50.89 51.22 50.33 51.13 462,329 +0.37(+0.73%)
Mar 07, 2011 51.76 52.07 50.36 50.76 802,474 -0.88(-1.70%)
Mar 04, 2011 52.77 52.95 51.22 51.64 735,155 -1.27(-2.40%)
Mar 03, 2011 52.06 53.35 52.06 52.91 998,826 +1.22(+2.36%)
Mar 02, 2011 50.89 51.72 50.77 51.69 1,005,785 +0.83(+1.63%)
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.