Scripps Networks Interactive Inc $74.86

down 0.00


22/4/2014 06:40 PM  |  NYSE : SNI  
Industries : Media / Broadcasting - Tv
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNI historical data

Date Open High Low Close Volume
4/22/201474.7075.2974.4274.86568,887
4/21/201474.5075.0274.0174.75426,283
4/17/201474.4875.1174.1574.39687,230
4/16/201473.5174.6373.4274.59487,669
4/15/201474.0074.2772.1373.10750,157
4/14/201473.8774.8173.3973.89776,622
4/11/201473.9874.1673.3573.46749,705
4/10/201475.7875.8874.0474.14647,863
4/9/201475.5476.3775.4375.80892,034
4/8/201474.7075.5974.4075.28615,247
4/7/201476.2276.4674.3774.73661,068
4/4/201476.2478.1576.1176.321,029,990
4/3/201476.4976.7075.7775.94632,646
4/2/201477.7777.7876.1676.34973,645
4/1/201476.0677.7276.0677.66667,703
3/31/201476.2276.6175.7575.91581,130
3/28/201474.9776.3074.8075.73753,203
3/27/201473.8475.0173.2274.59781,926
3/26/201475.0775.1273.9073.91749,445
3/25/201475.2575.3974.1074.711,253,430
3/24/201476.0077.2474.7175.091,819,130
3/21/201477.2877.8974.5074.501,951,290
3/20/201478.0978.2776.9377.221,272,980
3/19/201479.5479.7178.1378.43656,102
3/18/201479.2080.0279.0879.70642,233
3/17/201479.2779.6178.9179.20620,003
3/14/201478.1979.1878.0478.74805,423
3/13/201480.0080.2478.2478.36899,817
3/12/201479.8580.1979.5779.711,124,560
3/11/201481.2081.2379.9080.111,009,380
3/10/201481.5981.7680.9680.98688,923
3/7/201482.0782.4981.6981.891,195,670
3/6/201481.6481.9781.5181.81942,651
3/5/201481.6381.7781.3281.581,183,000
3/4/201481.5582.0481.0981.311,671,880
3/3/201480.6781.0380.2480.90963,659
2/28/201481.1181.5180.7981.241,142,050
2/27/201480.5781.2580.5480.961,023,510
2/26/201480.9381.8680.5980.791,107,380
2/25/201481.0181.7380.7980.901,253,430
2/24/201480.6481.9180.5981.07697,315
2/21/201480.0081.2179.7880.701,043,590
2/20/201479.4380.5979.1380.02921,382
2/19/201478.9180.1578.6079.261,129,320
2/18/201478.9579.8078.1578.771,008,660
2/14/201476.2380.1975.2078.951,432,240
2/13/201477.2378.1876.9577.441,077,410
2/12/201476.9077.8376.5677.83656,621
2/11/201475.7777.2775.7776.78693,688
2/10/201476.1876.4875.4875.80948,328
2/7/201474.5476.5174.5476.30912,843
2/6/201473.2874.5273.2074.44509,760
2/5/201472.0673.4271.6372.99735,106
2/4/201472.0872.8471.5172.47841,740
2/3/201472.8072.9171.3371.89985,345
1/31/201472.4673.1672.1272.52847,175
1/30/201473.3274.2372.6573.46418,884
1/29/201472.7573.0871.9772.37789,645
1/28/201473.4873.8873.0073.57519,604
1/27/201473.7474.2972.4772.94642,293
1/24/201474.5774.6773.5173.61746,435
1/23/201475.0575.4074.2775.26622,634
1/22/201475.7976.6475.2275.68711,714
1/21/201474.4076.0473.1975.281,227,390
1/17/201474.7575.2674.1174.171,166,770
1/16/201476.0076.3375.0975.15924,568
1/15/201476.1476.8575.9876.07656,821
1/14/201476.5376.7175.2076.191,383,260
1/13/201478.7580.2576.1576.311,826,660
1/10/201482.1982.8881.3682.01865,287
1/9/201483.0283.1381.6282.431,152,730
1/8/201484.5584.7382.4282.43895,890
1/7/201484.7585.2284.4584.56459,723
1/6/201485.4285.5884.4384.53418,096
1/3/201485.6686.0784.9384.98510,617
1/2/201485.6886.6285.0485.48582,039
12/31/201386.0686.4185.6186.41377,849
12/30/201384.8886.2284.7886.19420,223
12/27/201385.0085.0284.4384.66245,470
12/26/201384.6185.0384.1684.92464,284
12/24/201384.3484.6583.9684.24400,818
12/23/201383.9284.3883.6284.03588,586
12/20/201383.7884.7583.3983.691,188,520
12/19/201382.8684.2782.7483.361,140,200
12/18/201381.5182.9781.0882.91660,098
12/17/201381.3581.5680.6181.37747,385
12/16/201381.1081.5680.3381.471,676,640
12/13/201380.4481.0379.7980.731,023,870
12/12/201380.1981.0179.1580.331,582,990
12/11/201379.5085.7379.1081.007,623,770
12/10/201374.5375.3874.3775.25990,878
12/9/201373.8874.8373.4074.74741,193
12/6/201373.6374.1273.1473.99627,409
12/5/201372.7273.3672.3072.85797,567
12/4/201372.8373.7972.4672.661,049,710
12/3/201373.5973.7872.6173.251,071,330
12/2/201374.4774.9473.8173.97666,145
11/29/201374.7375.2774.2474.59249,085
11/27/201374.9775.0874.1874.77385,405
11/26/201374.2074.8973.5874.80938,421
Trading Center