Indicators

Shutterstock Inc (NY: SSTK )

40.60 +0.47 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	73.59	74.77	72.60	73.23	391,386	-0.32(-0.43%)
Jun 27, 2014	74.38	75.94	73.26	73.55	1,122,136	-1.13(-1.51%)
Jun 26, 2014	76.17	76.21	73.74	74.68	223,034	-1.64(-2.15%)
Jun 25, 2014	72.02	76.64	72.02	76.32	467,298	+3.88(+5.36%)
Jun 24, 2014	71.96	73.83	71.33	72.44	467,844	+0.00(+0.00%)
Jun 23, 2014	73.32	73.81	71.67	72.44	303,736	-0.58(-0.80%)
Jun 20, 2014	74.25	74.25	71.50	73.02	329,017	-0.70(-0.95%)
Jun 19, 2014	75.02	75.02	72.61	73.72	249,263	-1.20(-1.60%)
Jun 18, 2014	73.25	74.96	71.37	74.92	289,410	+1.38(+1.87%)
Jun 17, 2014	73.38	74.95	72.71	73.54	237,787	-0.20(-0.28%)
Jun 16, 2014	70.84	74.16	70.35	73.74	528,774	+3.51(+5.00%)
Jun 13, 2014	70.49	70.49	67.39	70.23	596,039	-0.29(-0.41%)
Jun 12, 2014	68.50	72.26	67.99	70.52	543,579	+1.67(+2.42%)
Jun 11, 2014	66.97	69.71	66.97	68.86	415,536	+1.46(+2.17%)
Jun 10, 2014	65.02	67.63	64.65	67.39	379,822	+3.66(+5.75%)
Jun 06, 2014	61.72	64.11	60.68	63.73	376,645	+1.92(+3.11%)
Jun 05, 2014	59.27	62.41	59.24	61.80	416,874	+2.41(+4.06%)
Jun 04, 2014	56.38	60.44	56.30	59.39	301,765	+2.67(+4.70%)
Jun 03, 2014	56.93	57.96	55.90	56.73	288,455	-0.57(-1.00%)

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.