SCRIPPS NETWORKS $69.05

up +0.73


17/5/2013 05:17 PM  |  NYSE : SNI  |  Industries : Information / Radio and Television Broadcasting
Type:

SNI historical data

Date Open High Low Close Volume
5/17/2013 68.52 69.10 68.03 69.05 8388
5/16/2013 68.45 69.03 68.16 68.32 5700
5/15/2013 68.14 68.74 68.07 68.64 7071
5/14/2013 68.62 68.76 68.09 68.14 7080
5/13/2013 68.90 68.92 68.15 68.49 6191
5/10/2013 68.94 69.24 68.57 68.99 4726
5/9/2013 69.01 69.24 68.65 68.91 4858
5/8/2013 68.83 69.15 68.67 69.10 6524
5/7/2013 68.77 69.15 68.61 68.91 10827
5/6/2013 69.25 69.50 68.50 68.78 12291
5/3/2013 69.29 70.00 68.98 69.31 11975
5/2/2013 67.25 71.05 67.01 68.73 18903
5/1/2013 66.37 68.01 66.08 66.80 9314
4/30/2013 66.39 66.88 66.20 66.58 5855
4/29/2013 66.86 67.34 66.33 66.39 4872
4/26/2013 66.45 67.29 66.02 66.66 6479
4/25/2013 66.85 67.11 66.09 66.33 10947
4/24/2013 67.50 67.98 66.50 66.59 7078
4/23/2013 67.78 67.78 66.70 67.43 8120
4/22/2013 67.15 67.83 66.68 67.49 4537
4/19/2013 66.65 67.43 66.65 67.04 5690
4/18/2013 67.41 67.46 66.22 66.54 4655
4/17/2013 66.83 67.68 66.52 67.39 7229
4/16/2013 66.78 67.81 66.78 67.56 4912
4/15/2013 68.00 68.11 66.30 66.30 5452
4/12/2013 68.25 68.99 67.88 68.10 9492
4/11/2013 67.38 68.53 67.29 68.28 8179
4/10/2013 66.30 67.38 66.21 67.26 6025
4/9/2013 67.00 67.05 66.15 66.29 6263
4/8/2013 66.28 67.26 66.06 66.89 8960
4/5/2013 64.81 66.41 64.18 65.95 8507
4/4/2013 64.26 65.31 64.16 65.27 6392
4/3/2013 64.16 64.88 63.80 64.17 5657
4/2/2013 64.10 64.43 63.83 63.97 5318
4/1/2013 64.42 64.77 63.53 63.80 4967
3/28/2013 64.00 64.40 63.83 64.34 5863
3/27/2013 63.91 64.19 63.50 63.97 6751
3/26/2013 64.27 64.68 63.93 64.13 5069
3/25/2013 65.09 65.10 63.73 63.99 5937
3/22/2013 64.68 65.01 64.52 64.81 3813
3/21/2013 64.99 65.57 64.29 64.52 4988
3/20/2013 65.19 65.81 64.96 65.38 5946
3/19/2013 65.03 65.32 64.61 64.99 8673
3/18/2013 63.46 65.00 63.46 64.99 6976
3/15/2013 64.24 64.83 63.96 64.30 6808
3/14/2013 64.55 64.88 64.39 64.52 5400
3/13/2013 64.25 64.74 64.18 64.34 7357
3/12/2013 64.27 64.62 63.99 64.21 4473
3/11/2013 64.26 64.64 64.23 64.32 4144
3/8/2013 64.26 64.50 63.57 64.34 9423
3/7/2013 64.07 64.38 63.64 63.88 9144
3/6/2013 64.63 65.35 63.85 63.90 9039
3/5/2013 65.00 65.71 64.36 64.54 11687
3/4/2013 64.15 64.84 64.12 64.76 6166
3/1/2013 62.90 64.33 62.72 64.30 6715
2/28/2013 62.71 63.41 62.71 63.05 6709
2/27/2013 61.23 62.71 60.92 62.55 8759
2/26/2013 61.64 61.91 60.89 61.15 2154
2/25/2013 62.87 62.95 61.59 61.63 6484
2/22/2013 61.36 62.56 61.28 62.56 6361
2/21/2013 61.58 61.76 60.88 61.08 6695
2/20/2013 62.38 62.91 61.87 61.93 6868
2/19/2013 62.31 62.58 62.11 62.42 7105
2/15/2013 62.48 63.30 61.89 62.16 12605
2/14/2013 61.80 62.47 61.29 62.37 6772
2/13/2013 61.19 62.13 61.19 62.04 10844
2/12/2013 61.00 61.38 60.63 61.04 8720
2/11/2013 60.25 61.13 60.00 61.01 7480
2/8/2013 59.88 60.78 59.53 60.14 10477
2/7/2013 59.98 60.31 57.32 59.97 38149
2/6/2013 61.70 62.50 61.49 62.26 11253
2/5/2013 61.59 62.12 61.11 61.70 7483
2/4/2013 61.79 62.34 61.21 61.27 8286
2/1/2013 62.17 62.75 61.63 62.15 8361
1/31/2013 59.92 62.21 59.89 61.77 11637
1/30/2013 59.22 60.32 59.12 59.78 8277
1/29/2013 59.97 59.98 59.09 59.13 7923
1/28/2013 59.85 60.19 59.49 60.09 4420
1/25/2013 59.88 60.06 59.25 59.93 5106
1/24/2013 60.13 61.17 59.99 60.44 5539
1/23/2013 59.38 60.43 59.27 60.32 7266
1/22/2013 59.02 59.72 59.00 59.57 4879
1/18/2013 58.88 59.23 58.67 59.02 5153
1/17/2013 58.47 59.13 58.04 58.90 9889
1/16/2013 58.89 59.10 58.27 58.33 7984
1/15/2013 58.87 59.17 58.33 59.03 6851
1/14/2013 59.23 59.33 58.07 59.15 10197
1/11/2013 59.86 59.96 59.35 59.83 5860
1/10/2013 59.07 59.66 58.56 59.65 8450
1/9/2013 59.31 59.93 58.69 58.75 10591
1/8/2013 57.56 60.09 57.42 59.12 18483
1/7/2013 58.10 58.46 57.52 57.78 5761
1/4/2013 59.67 59.89 58.28 58.31 13785
1/3/2013 59.36 60.29 59.05 59.87 8650
1/2/2013 58.83 59.41 58.82 59.41 7813
12/31/2012 56.42 57.93 56.41 57.92 4548
12/28/2012 56.74 57.08 56.58 56.62 3144
12/27/2012 56.67 57.28 55.88 57.01 6178
12/26/2012 57.60 57.90 56.18 56.59 5048
12/24/2012 57.79 58.39 56.92 57.52 3156
Marketplace
Trading Center