SNI: Historical Prices for SCRIPPS NETWORKS INT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.04	40.40	39.89	40.24	571,400	40.24
19-Nov-09	40.40	40.40	39.55	40.09	454,300	40.09
18-Nov-09	40.87	40.87	40.22	40.51	274,900	40.51
17-Nov-09	40.95	40.95	40.30	40.78	348,200	40.78
16-Nov-09	40.92	41.05	40.57	41.01	451,200	41.01
13-Nov-09	40.28	40.71	39.97	40.65	423,200	40.65
12-Nov-09	40.20	40.48	40.00	40.13	307,000	40.13
11-Nov-09	40.26	40.63	40.04	40.17	565,900	40.17
10-Nov-09	39.52	40.24	39.39	40.13	795,600	40.13
9-Nov-09	39.36	39.75	39.09	39.59	1,241,200	39.59
6-Nov-09	39.12	39.84	38.18	39.61	1,441,800	39.61
5-Nov-09	39.07	39.52	36.87	39.23	2,016,500	39.23
4-Nov-09	38.40	38.92	38.08	38.61	1,562,700	38.61
3-Nov-09	37.76	38.17	37.55	38.17	1,128,800	38.17
2-Nov-09	38.00	38.31	37.65	38.03	2,027,000	38.03
30-Oct-09	38.23	38.50	37.56	37.76	1,060,400	37.76
29-Oct-09	38.74	38.79	37.95	38.06	1,103,100	38.06
28-Oct-09	38.95	39.06	38.15	38.41	1,167,100	38.41
27-Oct-09	39.01	39.49	38.69	38.92	555,900	38.92
26-Oct-09	39.35	40.25	38.79	38.88	650,700	38.88
23-Oct-09	39.55	39.98	38.92	39.26	679,500	39.26
22-Oct-09	38.98	39.70	38.53	39.59	827,500	39.59
21-Oct-09	39.53	40.08	38.78	38.91	936,400	38.91
20-Oct-09	39.91	40.14	39.55	39.60	830,400	39.60
19-Oct-09	39.87	40.29	39.74	40.00	841,100	40.00
16-Oct-09	38.30	39.69	38.17	39.65	1,111,600	39.65
15-Oct-09	38.36	38.62	37.95	38.39	808,800	38.39
14-Oct-09	38.00	38.52	37.68	38.46	1,084,900	38.46
13-Oct-09	37.59	38.00	37.22	37.76	879,000	37.76
12-Oct-09	37.55	37.99	37.32	37.53	549,000	37.53
9-Oct-09	37.82	38.17	37.22	37.35	860,500	37.35
8-Oct-09	37.97	38.24	37.65	37.76	688,100	37.76
7-Oct-09	37.25	38.06	37.18	37.71	687,400	37.71
6-Oct-09	36.83	37.62	36.73	37.46	577,100	37.46
5-Oct-09	36.38	36.86	36.00	36.77	743,000	36.77
2-Oct-09	36.76	37.15	36.18	36.36	848,700	36.36
1-Oct-09	36.87	37.65	36.87	37.00	1,324,700	37.00
30-Sep-09	37.20	37.35	36.59	36.95	770,300	36.95
29-Sep-09	36.87	37.24	36.67	37.20	454,300	37.20
28-Sep-09	36.44	36.86	36.28	36.71	430,500	36.71
25-Sep-09	36.73	36.81	36.18	36.27	587,900	36.27
24-Sep-09	37.30	37.38	36.48	36.67	777,900	36.67
23-Sep-09	37.20	37.76	37.11	37.11	968,700	37.11
22-Sep-09	37.00	37.54	37.00	37.41	706,200	37.41
21-Sep-09	37.05	37.19	36.41	37.01	843,800	37.01
18-Sep-09	36.70	37.44	36.59	37.28	1,022,100	37.28
17-Sep-09	36.54	37.38	36.41	36.48	704,300	36.48
16-Sep-09	35.46	36.70	35.39	36.40	804,800	36.40
15-Sep-09	36.00	36.16	35.31	35.53	1,658,500	35.53
14-Sep-09	35.36	35.87	35.25	35.85	800,200	35.85
11-Sep-09	34.58	35.57	34.55	35.52	1,839,300	35.52
10-Sep-09	34.72	34.80	34.24	34.73	723,000	34.73
9-Sep-09	34.19	34.77	33.70	34.45	1,066,400	34.45
8-Sep-09	33.57	34.11	33.21	33.96	1,357,000	33.96
4-Sep-09	32.55	33.52	32.53	33.38	1,400,700	33.38
3-Sep-09	32.80	33.12	32.24	32.76	786,200	32.76
2-Sep-09	32.24	33.05	32.03	32.74	1,165,300	32.74
1-Sep-09	32.12	32.90	31.89	32.46	1,314,500	32.46
31-Aug-09	32.58	32.80	32.22	32.47	1,239,200	32.47
28-Aug-09	33.15	33.28	32.60	32.70	527,800	32.70
27-Aug-09	33.38	33.40	32.44	33.04	553,600	33.04
27-Aug-09	$ 0.075 Dividend
26-Aug-09	33.23	33.88	33.06	33.51	533,700	33.43
25-Aug-09	33.77	34.02	33.23	33.44	587,600	33.37
24-Aug-09	33.73	34.07	33.41	33.55	371,500	33.47
21-Aug-09	33.19	33.75	32.61	33.66	565,700	33.58
20-Aug-09	33.04	33.23	32.65	33.05	389,800	32.98
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions