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 31, 2012 54.47 55.20 53.83 54.77 1,105,294 +0.20(+0.37%)
May 30, 2012 54.28 54.71 53.68 54.57 1,276,415 -0.32(-0.58%)
May 29, 2012 54.69 55.32 54.54 54.89 1,174,132 +0.47(+0.86%)
May 25, 2012 53.68 54.60 53.60 54.42 1,762,879 +0.77(+1.44%)
May 24, 2012 53.04 54.27 53.04 53.65 1,593,735 +1.05(+2.00%)
May 23, 2012 52.02 52.66 51.44 52.60 1,525,593 -0.15(-0.28%)
May 22, 2012 52.67 53.94 52.50 52.75 1,173,646 +0.30(+0.57%)
May 21, 2012 51.03 52.54 50.94 52.45 868,956 +1.65(+3.25%)
May 18, 2012 51.42 52.24 50.52 50.80 1,021,598 -0.32(-0.63%)
May 17, 2012 53.15 53.36 50.98 51.12 1,540,044 -1.87(-3.53%)
May 16, 2012 53.76 54.06 52.95 52.99 879,383 -0.39(-0.73%)
May 15, 2012 53.50 53.99 53.26 53.38 1,211,494 -0.08(-0.15%)
May 14, 2012 53.84 54.13 53.38 53.46 872,107 -0.71(-1.31%)
May 11, 2012 54.00 54.80 53.92 54.17 889,604 -0.08(-0.15%)
May 10, 2012 55.08 55.35 53.91 54.25 1,244,939 -0.52(-0.95%)
May 09, 2012 54.00 55.06 53.46 54.77 1,229,648 +0.10(+0.18%)
May 08, 2012 53.60 54.75 53.40 54.67 1,904,793 +0.74(+1.37%)
May 07, 2012 53.16 54.56 52.53 53.93 1,196,653 -0.28(-0.52%)
May 04, 2012 54.17 55.24 54.17 54.21 2,587,021 -0.32(-0.59%)
May 03, 2012 51.05 55.00 50.88 54.53 4,332,165 +3.79(+7.47%)
May 02, 2012 50.77 51.27 50.72 50.74 1,085,780 -0.30(-0.59%)
May 01, 2012 50.35 51.75 50.35 51.04 1,237,074 +0.82(+1.63%)
Apr 30, 2012 50.51 50.73 49.97 50.22 796,418 -0.54(-1.06%)
Apr 27, 2012 51.36 51.49 50.61 50.76 901,479 -0.50(-0.98%)
Apr 26, 2012 49.39 51.73 49.28 51.26 1,839,780 +1.84(+3.72%)
Apr 25, 2012 48.72 49.58 48.68 49.42 595,217 +1.28(+2.66%)
Apr 24, 2012 48.34 48.79 48.00 48.14 702,300 -0.29(-0.60%)
Apr 23, 2012 48.40 48.93 48.18 48.43 984,531 -0.53(-1.08%)
Apr 20, 2012 48.83 49.20 48.62 48.96 800,106 +0.28(+0.58%)
Apr 19, 2012 48.47 48.94 48.43 48.68 931,150 +0.08(+0.16%)
Apr 18, 2012 48.53 48.87 48.34 48.60 640,551 -0.24(-0.49%)
Apr 17, 2012 48.15 49.49 47.89 48.84 1,878,906 +0.91(+1.90%)
Apr 16, 2012 47.99 48.00 47.44 47.93 1,041,417 +0.36(+0.76%)
Apr 13, 2012 47.35 47.76 47.35 47.57 731,580 +0.07(+0.15%)
Apr 12, 2012 46.98 47.57 46.93 47.50 882,759 +0.67(+1.43%)
Apr 11, 2012 46.72 46.95 46.50 46.83 628,958 +0.75(+1.63%)
Apr 10, 2012 47.55 47.62 45.67 46.08 2,100,516 -1.60(-3.36%)
Apr 09, 2012 47.99 47.99 47.51 47.68 846,339 -1.23(-2.51%)
Apr 05, 2012 48.29 49.16 48.20 48.91 775,860 +0.51(+1.05%)
Apr 04, 2012 48.61 48.77 47.99 48.40 768,339 -0.60(-1.22%)
Apr 03, 2012 49.32 49.59 48.85 49.00 676,185 -0.42(-0.85%)
Apr 02, 2012 48.50 49.75 48.44 49.42 805,128 +0.73(+1.50%)
Mar 30, 2012 48.84 49.35 48.63 48.69 847,147 +0.06(+0.12%)
Mar 29, 2012 48.51 48.75 47.92 48.63 557,337 -0.21(-0.43%)
Mar 28, 2012 49.16 49.22 48.67 48.84 592,407 -0.39(-0.79%)
Mar 27, 2012 49.26 49.55 49.09 49.23 656,873 +0.03(+0.06%)
Mar 26, 2012 49.15 49.43 48.93 49.20 583,326 +0.39(+0.80%)
Mar 23, 2012 48.44 48.99 48.34 48.81 679,971 +0.41(+0.85%)
Mar 22, 2012 47.91 48.73 47.88 48.40 904,389 +0.12(+0.25%)
Mar 21, 2012 47.61 48.49 47.61 48.28 963,378 +0.65(+1.36%)
Mar 20, 2012 47.64 47.91 47.46 47.63 938,793 -0.31(-0.65%)
Mar 19, 2012 47.46 48.06 47.43 47.94 816,062 +0.39(+0.82%)
Mar 16, 2012 47.10 47.62 46.94 47.55 923,822 +0.38(+0.81%)
Mar 15, 2012 47.05 47.33 46.77 47.17 633,205 +0.13(+0.28%)
Mar 14, 2012 47.69 48.09 46.75 47.04 1,228,595 -0.64(-1.34%)
Mar 13, 2012 45.50 47.81 45.50 47.68 2,413,824 +2.70(+6.00%)
Mar 12, 2012 45.01 45.51 44.89 44.98 584,905 -0.26(-0.57%)
Mar 09, 2012 44.82 45.32 44.82 45.24 644,199 +0.50(+1.12%)
Mar 08, 2012 44.22 44.87 44.20 44.74 599,905 +0.84(+1.91%)
Mar 07, 2012 44.15 44.28 43.82 43.90 844,796 -0.09(-0.20%)
Mar 06, 2012 45.00 45.00 43.87 43.99 1,403,435 -1.55(-3.40%)
Mar 05, 2012 45.71 45.75 45.11 45.54 677,606 -0.37(-0.81%)
Mar 02, 2012 45.69 46.20 45.69 45.91 756,589 +0.06(+0.13%)
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.