Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shutterstock Inc (NY: SSTK )

40.63 -0.36 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Feb 28, 2022 84.85 86.40 84.41 86.02 340,876 +0.85(+0.99%)
Feb 25, 2022 85.31 85.95 83.92 85.17 292,922 -0.66(-0.76%)
Feb 24, 2022 78.91 86.49 78.31 85.83 323,459 +4.52(+5.56%)
Feb 23, 2022 84.77 85.22 80.91 81.30 315,738 -3.47(-4.09%)
Feb 22, 2022 86.47 88.00 83.81 84.77 699,569 -1.91(-2.20%)
Feb 18, 2022 86.68 0 -0.34(-0.39%)
Feb 17, 2022 84.24 88.42 83.44 87.02 351,852 +2.00(+2.35%)
Feb 16, 2022 86.89 86.89 83.43 85.03 442,829 -2.50(-2.85%)
Feb 15, 2022 85.03 88.29 85.03 87.53 262,600 +3.53(+4.20%)
Feb 14, 2022 83.61 86.69 83.61 84.00 304,345 +0.10(+0.12%)
Feb 11, 2022 81.41 85.35 81.34 83.90 374,044 +2.49(+3.06%)
Feb 10, 2022 86.67 87.86 78.84 81.41 574,718 -7.28(-8.21%)
Feb 09, 2022 90.82 91.53 87.87 88.68 383,690 -0.70(-0.79%)
Feb 08, 2022 86.48 89.61 86.43 89.39 250,893 +2.26(+2.60%)
Feb 07, 2022 85.90 88.56 85.90 87.13 229,975 +1.04(+1.20%)
Feb 04, 2022 86.06 87.20 84.16 86.09 181,442 +0.82(+0.96%)
Feb 03, 2022 86.91 84.89 85.27 159,600 -3.81(-4.28%)
Feb 02, 2022 92.13 92.13 88.41 89.08 278,353 -2.48(-2.71%)
Feb 01, 2022 92.49 92.54 89.68 91.56 245,291 -0.57(-0.62%)
Jan 31, 2022 85.66 92.19 92.13 279,185 +6.58(+7.70%)
Jan 28, 2022 84.84 85.64 79.54 85.55 372,702 +0.94(+1.11%)
Jan 27, 2022 88.80 90.02 84.57 84.61 309,899 -2.95(-3.36%)
Jan 26, 2022 90.85 90.86 86.93 87.55 372,131 -1.48(-1.66%)
Jan 25, 2022 88.60 90.34 85.64 89.04 344,544 -0.69(-0.77%)
Jan 24, 2022 84.17 90.16 81.97 89.73 406,026 +4.13(+4.83%)
Jan 21, 2022 86.29 89.15 85.52 85.60 495,578 -1.00(-1.15%)
Jan 20, 2022 89.64 92.32 86.02 86.59 207,525 -1.92(-2.17%)
Jan 19, 2022 88.84 91.31 87.98 88.51 259,696 +0.31(+0.36%)
Jan 18, 2022 87.51 89.01 86.91 88.20 317,746 -0.62(-0.70%)
Jan 14, 2022 88.82 0 -1.72(-1.90%)
Jan 13, 2022 94.00 94.00 89.86 90.54 180,231 -2.90(-3.10%)
Jan 12, 2022 94.74 95.73 91.62 93.44 253,770 -1.24(-1.31%)
Jan 11, 2022 94.06 94.93 92.48 94.68 268,975 +0.83(+0.88%)
Jan 10, 2022 92.29 93.87 88.80 93.85 308,423 -0.02(-0.02%)
Jan 07, 2022 96.31 97.26 93.15 93.87 238,964 -2.76(-2.86%)
Jan 06, 2022 96.56 98.68 95.26 96.64 140,859 -0.24(-0.25%)
Jan 05, 2022 99.13 100.22 96.86 96.88 258,259 -2.84(-2.85%)
Jan 04, 2022 102.59 102.59 98.24 99.72 235,459 -3.28(-3.18%)
Jan 03, 2022 105.62 106.09 101.85 102.99 171,719 -2.36(-2.24%)
Dec 31, 2021 106.13 107.14 104.97 105.35 166,360 -1.51(-1.41%)
Dec 30, 2021 106.70 108.79 105.63 106.86 101,010 +0.65(+0.61%)
Dec 29, 2021 106.72 106.91 104.69 106.22 104,508 -0.50(-0.47%)
Dec 28, 2021 108.37 108.85 106.42 106.72 101,837 -1.49(-1.38%)
Dec 27, 2021 106.03 108.50 106.03 108.21 155,974 +2.48(+2.35%)
Dec 23, 2021 104.90 106.56 103.99 105.73 110,167 +0.93(+0.89%)
Dec 22, 2021 101.69 105.02 101.69 104.80 162,789 +2.81(+2.76%)
Dec 21, 2021 101.19 103.17 100.73 101.99 201,834 +1.86(+1.86%)
Dec 20, 2021 98.99 100.50 98.00 100.12 232,910 -0.40(-0.40%)
Dec 17, 2021 100.50 102.10 98.92 100.52 557,113 -1.64(-1.60%)
Dec 16, 2021 105.73 105.89 100.64 102.16 291,394 -3.42(-3.24%)
Dec 15, 2021 103.67 106.36 101.21 105.58 298,649 +1.80(+1.73%)
Dec 14, 2021 104.14 105.14 101.18 103.78 388,087 -1.93(-1.82%)
Dec 13, 2021 105.71 107.18 104.41 105.71 286,685 +0.18(+0.17%)
Dec 10, 2021 106.37 107.65 104.50 105.53 341,955 -0.62(-0.58%)
Dec 09, 2021 108.93 109.64 106.13 106.15 220,433 -3.16(-2.89%)
Dec 08, 2021 107.46 109.55 107.12 109.31 175,869 +1.20(+1.11%)
Dec 07, 2021 107.36 109.13 105.91 108.11 286,183 +3.47(+3.31%)
Dec 06, 2021 98.85 105.04 97.23 104.65 329,110 +5.80(+5.86%)
Dec 03, 2021 107.22 107.23 97.06 98.85 458,302 -8.04(-7.52%)
Dec 02, 2021 104.76 106.92 104.32 106.89 229,205 +1.63(+1.55%)
Dec 01, 2021 109.74 110.39 105.11 105.25 311,404 -2.87(-2.65%)
Nov 30, 2021 109.10 110.68 105.86 108.12 519,503 -1.40(-1.27%)
Nov 29, 2021 107.42 110.31 106.83 109.52 220,597 +2.93(+2.75%)
Nov 26, 2021 105.12 106.76 104.23 106.59 141,926 -1.36(-1.26%)
Nov 24, 2021 104.33 108.20 103.77 107.94 146,551 +2.52(+2.39%)
Nov 23, 2021 107.13 107.13 102.38 105.42 312,252 -2.11(-1.96%)
Nov 22, 2021 112.86 113.72 107.46 107.53 509,095 -5.01(-4.45%)
Nov 19, 2021 115.97 117.34 112.50 112.53 221,450 -3.91(-3.36%)
Nov 18, 2021 117.36 116.52 116.00 116.44 129,886 -0.46(-0.39%)
Nov 17, 2021 118.38 118.95 116.33 116.90 188,070 -1.52(-1.28%)
Nov 16, 2021 115.61 118.91 115.33 118.41 123,537 +1.62(+1.39%)
Nov 15, 2021 117.22 117.47 115.41 116.79 221,661 +0.01(+0.01%)
Nov 12, 2021 113.37 117.21 113.04 116.78 130,125 +3.88(+3.44%)
Nov 11, 2021 113.71 114.23 111.57 112.90 143,082 +0.27(+0.24%)
Nov 10, 2021 114.72 112.63 274,786 -3.51(-3.02%)
Nov 09, 2021 117.86 118.55 114.03 116.14 254,026 -1.03(-0.88%)
Nov 08, 2021 116.65 118.42 116.02 117.17 194,753 +1.66(+1.44%)
Nov 05, 2021 115.81 118.22 114.48 115.51 221,670 +0.51(+0.45%)
Nov 04, 2021 113.81 115.53 112.86 115.00 197,344 +1.39(+1.23%)
Nov 03, 2021 111.73 115.23 111.43 113.61 201,448 +2.01(+1.80%)
Nov 02, 2021 114.83 115.04 111.40 111.60 191,526 -2.99(-2.61%)
Nov 01, 2021 115.29 115.83 113.51 114.58 206,331 -0.31(-0.27%)
Oct 29, 2021 112.20 115.17 111.92 114.90 212,881 +2.18(+1.93%)
Oct 28, 2021 111.52 112.83 110.17 112.72 227,160 +1.29(+1.16%)
Oct 27, 2021 118.91 120.51 110.79 111.42 289,934 -6.47(-5.49%)
Oct 26, 2021 111.25 117.89 534,665 +3.45(+3.02%)
Oct 25, 2021 116.42 118.15 113.67 114.44 364,602 -1.66(-1.43%)
Oct 22, 2021 118.22 118.23 115.55 116.10 152,947 -2.06(-1.74%)
Oct 21, 2021 117.54 118.94 117.33 118.16 199,125 +0.62(+0.52%)
Oct 20, 2021 117.47 118.58 116.53 117.54 176,903 +1.12(+0.96%)
Oct 19, 2021 121.03 121.03 115.97 116.42 140,174 -3.09(-2.59%)
Oct 18, 2021 116.54 120.14 116.54 119.51 148,832 +3.30(+2.84%)
Oct 15, 2021 115.37 116.47 114.61 116.21 148,652 +1.91(+1.67%)
Oct 14, 2021 113.01 116.22 113.00 114.31 191,974 +2.43(+2.17%)
Oct 13, 2021 112.05 113.05 111.05 111.88 112,764 +0.73(+0.66%)
Oct 12, 2021 113.71 114.16 110.62 111.15 223,315 -2.09(-1.84%)
Oct 11, 2021 112.98 113.89 111.54 113.24 260,820 +0.69(+0.61%)
Oct 08, 2021 112.62 113.14 111.47 112.54 204,769 +0.28(+0.25%)
Oct 07, 2021 108.56 112.64 108.56 112.26 224,564 +4.39(+4.07%)
Oct 06, 2021 106.00 108.59 106.00 107.87 187,345 +0.63(+0.59%)
Oct 05, 2021 108.40 108.81 106.33 107.23 146,083 -0.76(-0.70%)
Oct 04, 2021 109.27 109.27 105.57 107.99 216,776 -2.30(-2.08%)
Oct 01, 2021 107.74 110.69 106.08 110.29 241,653 +2.82(+2.62%)
Sep 30, 2021 108.97 109.18 106.71 107.47 286,186 -0.94(-0.87%)
Sep 29, 2021 111.46 111.46 107.94 108.41 248,938 -1.86(-1.69%)
Sep 28, 2021 111.85 111.85 108.50 110.27 249,292 -2.54(-2.25%)
Sep 27, 2021 111.97 114.17 111.62 112.81 237,404 +0.56(+0.50%)
Sep 24, 2021 111.93 112.80 111.29 112.25 197,538 -0.28(-0.24%)
Sep 23, 2021 111.93 112.83 111.11 112.53 159,450 +1.09(+0.98%)
Sep 22, 2021 111.14 112.40 110.22 111.43 131,477 +0.42(+0.38%)
Sep 21, 2021 112.82 113.60 110.81 111.02 232,886 -0.42(-0.37%)
Sep 20, 2021 110.76 112.54 109.96 111.43 281,888 -1.72(-1.52%)
Sep 17, 2021 112.29 113.93 111.04 113.15 419,761 +1.87(+1.68%)
Sep 16, 2021 109.36 111.85 109.16 111.28 191,302 +1.97(+1.80%)
Sep 15, 2021 106.28 109.73 105.55 109.31 282,634 +3.17(+2.98%)
Sep 14, 2021 104.98 106.18 104.32 106.14 308,704 +2.01(+1.93%)
Sep 13, 2021 105.72 105.90 102.53 104.13 369,787 -1.20(-1.14%)
Sep 10, 2021 107.12 107.92 104.98 105.34 210,844 -0.84(-0.79%)
Sep 09, 2021 107.53 108.40 106.18 106.18 230,893 -1.68(-1.56%)
Sep 08, 2021 108.53 108.70 106.39 107.86 209,094 +0.75(+0.70%)
Sep 07, 2021 109.95 109.95 106.52 107.11 170,113 -1.56(-1.44%)
Sep 03, 2021 107.88 109.31 107.23 108.67 192,382 +0.27(+0.25%)
Sep 02, 2021 108.84 110.27 107.91 108.41 171,894 +0.42(+0.39%)
Sep 01, 2021 109.68 109.68 106.98 107.99 185,815 -1.12(-1.03%)
Aug 31, 2021 110.65 110.65 106.79 109.11 299,858 -1.22(-1.11%)
Aug 30, 2021 110.96 112.06 109.78 110.33 154,890 -0.57(-0.51%)
Aug 27, 2021 107.22 111.69 107.22 110.90 218,987 +3.46(+3.22%)
Aug 26, 2021 107.15 108.11 105.52 107.44 106,077 -0.04(-0.04%)
Aug 25, 2021 106.33 109.32 105.43 107.48 291,777 +1.28(+1.20%)
Aug 24, 2021 101.56 107.67 101.13 106.20 351,783 +5.56(+5.52%)
Aug 23, 2021 97.95 100.75 97.30 100.65 184,019 +3.64(+3.75%)
Aug 20, 2021 95.66 97.15 95.42 97.01 117,351 +1.88(+1.98%)
Aug 19, 2021 94.20 96.41 92.74 95.13 146,527 -0.38(-0.40%)
Aug 18, 2021 97.05 97.85 95.43 95.51 112,318 -0.62(-0.64%)
Aug 17, 2021 98.82 99.18 95.81 96.12 190,009 -2.97(-3.00%)
Aug 16, 2021 99.59 99.63 97.53 99.10 97,647 -1.35(-1.35%)
Aug 13, 2021 98.13 100.58 97.09 100.45 163,845 +2.65(+2.71%)
Aug 12, 2021 96.27 98.21 96.13 97.80 138,920 +0.79(+0.81%)
Aug 11, 2021 99.95 99.95 95.73 97.01 177,023 -3.27(-3.26%)
Aug 10, 2021 98.98 100.41 98.17 100.28 142,155 +1.66(+1.68%)
Aug 09, 2021 96.56 98.92 95.82 98.62 137,075 +1.86(+1.93%)
Aug 06, 2021 99.61 100.00 96.71 96.76 220,736 -2.59(-2.61%)
Aug 05, 2021 99.27 100.03 98.45 99.35 194,990 +0.12(+0.12%)
Aug 04, 2021 99.26 100.95 98.67 99.23 174,960 -0.17(-0.17%)
Aug 03, 2021 101.37 102.24 98.46 99.40 308,716 -2.03(-2.00%)
Aug 02, 2021 103.09 103.09 100.17 101.42 247,963 -1.28(-1.24%)
Jul 30, 2021 100.70 102.97 100.70 102.70 241,810 +0.75(+0.73%)
Jul 29, 2021 98.78 102.09 98.78 101.95 194,087 +3.76(+3.83%)
Jul 28, 2021 97.31 99.75 96.48 98.20 279,460 +2.48(+2.59%)
Jul 27, 2021 101.89 103.11 93.19 95.72 877,525 -6.20(-6.08%)
Jul 26, 2021 99.88 103.15 99.40 101.92 442,308 +2.03(+2.04%)
Jul 23, 2021 98.99 101.72 98.99 99.88 548,737 +1.37(+1.39%)
Jul 22, 2021 96.73 98.74 96.24 98.51 245,531 +2.15(+2.23%)
Jul 21, 2021 96.04 96.96 95.65 96.36 296,154 +0.68(+0.71%)
Jul 20, 2021 94.19 96.70 92.94 95.68 259,041 +1.84(+1.96%)
Jul 19, 2021 93.46 94.20 91.24 93.84 495,765 -1.45(-1.52%)
Jul 16, 2021 94.14 95.76 93.32 95.29 325,836 +2.13(+2.29%)
Jul 15, 2021 95.34 95.34 91.90 93.16 256,092 -2.17(-2.27%)
Jul 14, 2021 97.62 97.62 94.73 95.33 175,436 -1.38(-1.43%)
Jul 13, 2021 97.30 98.31 96.58 96.71 126,804 -1.06(-1.08%)
Jul 12, 2021 96.23 98.02 95.40 97.77 157,490 +1.63(+1.69%)
Jul 09, 2021 95.93 97.27 95.34 96.14 277,184 +0.57(+0.59%)
Jul 08, 2021 92.50 96.54 91.68 95.57 358,011 +0.81(+0.86%)
Jul 07, 2021 95.83 96.22 94.33 94.76 350,426 -0.35(-0.37%)
Jul 06, 2021 94.44 95.58 93.95 95.11 206,247 +0.34(+0.36%)
Jul 02, 2021 94.55 94.98 92.89 94.77 175,153 +1.07(+1.14%)
Jul 01, 2021 93.12 94.19 92.59 93.70 141,992 +0.77(+0.83%)
Jun 30, 2021 95.31 95.31 92.52 92.93 369,404 -2.73(-2.85%)
Jun 29, 2021 95.76 96.27 94.69 95.66 131,632 -0.81(-0.84%)
Jun 28, 2021 97.61 98.75 95.97 96.47 180,418 -0.88(-0.90%)
Jun 25, 2021 94.71 97.76 94.02 97.35 452,285 +2.97(+3.15%)
Jun 24, 2021 94.54 95.36 93.24 94.38 178,050 +0.95(+1.01%)
Jun 23, 2021 92.37 94.41 92.30 93.43 212,620 +0.69(+0.75%)
Jun 22, 2021 89.64 92.97 89.60 92.74 290,636 +2.78(+3.09%)
Jun 21, 2021 88.04 90.65 87.21 89.96 196,053 +2.11(+2.40%)
Jun 18, 2021 88.59 89.29 87.20 87.85 298,519 -0.90(-1.01%)
Jun 17, 2021 88.44 89.73 87.80 88.75 188,798 +0.14(+0.16%)
Jun 16, 2021 87.86 89.20 87.39 88.61 184,921 +0.83(+0.95%)
Jun 15, 2021 88.32 90.72 86.99 87.77 202,855 -0.44(-0.50%)
Jun 14, 2021 87.16 88.58 86.66 88.22 142,998 +1.29(+1.48%)
Jun 11, 2021 85.88 87.03 85.88 86.93 116,741 +0.92(+1.07%)
Jun 10, 2021 85.99 87.06 85.09 86.01 127,902 -0.25(-0.29%)
Jun 09, 2021 88.29 88.30 85.92 86.26 128,699 -1.44(-1.64%)
Jun 08, 2021 87.71 88.92 87.03 87.70 186,263 +0.11(+0.13%)
Jun 07, 2021 85.90 87.64 85.41 87.58 246,392 +1.38(+1.60%)
Jun 04, 2021 84.47 86.61 84.19 86.20 169,112 +2.26(+2.70%)
Jun 03, 2021 84.54 84.91 82.26 83.94 167,649 -1.64(-1.91%)
Jun 02, 2021 87.19 88.32 85.53 85.58 331,957 -2.47(-2.81%)
Jun 01, 2021 86.30 89.02 85.13 88.05 345,980 +2.33(+2.72%)
May 28, 2021 85.27 86.63 85.27 85.71 226,467 +0.98(+1.16%)
May 27, 2021 83.99 85.25 82.43 84.73 232,239 +0.23(+0.27%)
May 26, 2021 84.27 86.29 83.92 84.51 220,385 +1.04(+1.24%)
May 25, 2021 83.94 84.35 83.05 83.47 182,712 +0.12(+0.15%)
May 24, 2021 82.55 84.05 82.51 83.34 148,698 +1.86(+2.28%)
May 21, 2021 82.24 82.39 80.68 81.48 339,511 +0.35(+0.43%)
May 20, 2021 81.70 82.83 80.74 81.13 186,069 +0.08(+0.09%)
May 19, 2021 78.95 81.25 78.11 81.06 228,035 +0.40(+0.49%)
May 18, 2021 81.23 82.36 80.44 80.66 325,697 +0.15(+0.19%)
May 17, 2021 81.60 82.76 80.09 80.51 226,305 -2.29(-2.76%)
May 14, 2021 78.68 83.27 78.68 82.80 390,128 +4.93(+6.33%)
May 13, 2021 78.00 79.50 76.28 77.87 410,211 +1.27(+1.65%)
May 12, 2021 74.20 77.44 74.20 76.60 967,816 +1.04(+1.38%)
May 11, 2021 74.25 76.24 73.09 75.56 274,698 -1.19(-1.55%)
May 10, 2021 79.30 80.60 76.68 76.75 244,916 -3.45(-4.30%)
May 07, 2021 81.28 82.21 79.46 80.20 251,752 +0.67(+0.84%)
May 06, 2021 79.87 80.77 78.36 79.53 291,581 -0.91(-1.13%)
May 05, 2021 80.55 81.86 79.78 80.44 212,256 +0.34(+0.42%)
May 04, 2021 82.26 82.44 79.52 80.09 223,046 -2.97(-3.57%)
May 03, 2021 83.36 85.39 82.04 83.06 912,836 +0.72(+0.87%)
Apr 30, 2021 84.04 85.16 81.73 82.34 461,823 -2.78(-3.26%)
Apr 29, 2021 85.59 86.04 83.89 85.12 379,141 +0.08(+0.09%)
Apr 28, 2021 86.21 86.85 81.56 85.04 499,372 -1.91(-2.19%)
Apr 27, 2021 91.73 91.90 85.90 86.95 524,689 -4.85(-5.29%)
Apr 26, 2021 91.14 92.88 89.80 91.81 307,256 +1.03(+1.13%)
Apr 23, 2021 90.21 92.13 89.40 90.78 234,405 +1.38(+1.54%)
Apr 22, 2021 90.13 92.53 88.48 89.40 351,136 -0.35(-0.39%)
Apr 21, 2021 89.66 90.61 88.53 89.75 288,070 -0.22(-0.24%)
Apr 20, 2021 93.18 93.18 88.99 89.97 253,837 -3.05(-3.28%)
Apr 19, 2021 94.45 94.45 91.77 93.02 201,273 -1.42(-1.50%)
Apr 16, 2021 96.01 96.01 91.51 94.43 196,820 -1.40(-1.46%)
Apr 15, 2021 94.45 96.48 92.32 95.83 234,057 +2.14(+2.29%)
Apr 14, 2021 95.26 98.77 93.42 93.69 436,958 +0.19(+0.20%)
Apr 13, 2021 88.86 94.45 88.86 93.50 539,332 +5.33(+6.04%)
Apr 12, 2021 87.75 88.78 85.90 88.17 182,839 +0.42(+0.48%)
Apr 09, 2021 87.96 88.06 86.90 87.75 195,020 -0.25(-0.28%)
Apr 08, 2021 86.47 88.11 85.81 87.99 305,779 +3.33(+3.94%)
Apr 07, 2021 84.06 85.00 83.04 84.66 213,237 +0.42(+0.50%)
Apr 06, 2021 88.09 88.68 83.93 84.23 211,379 -4.17(-4.71%)
Apr 05, 2021 86.70 89.54 85.66 88.40 368,349 +2.11(+2.44%)
Apr 01, 2021 84.51 86.38 83.86 86.29 381,994 +2.19(+2.61%)
Mar 31, 2021 81.79 85.67 81.68 84.10 271,682 +3.33(+4.13%)
Mar 30, 2021 80.03 81.58 79.19 80.77 154,319 +0.71(+0.88%)
Mar 29, 2021 80.66 82.24 79.23 80.06 305,076 -0.44(-0.55%)
Mar 26, 2021 76.72 80.65 76.15 80.50 332,551 +3.92(+5.12%)
Mar 25, 2021 77.06 78.07 74.76 76.58 310,727 -1.55(-1.98%)
Mar 24, 2021 84.65 84.65 77.98 78.13 300,839 -5.70(-6.79%)
Mar 23, 2021 83.85 85.39 82.83 83.83 255,356 -0.40(-0.47%)
Mar 22, 2021 86.51 86.51 83.87 84.22 179,378 -1.42(-1.65%)
Mar 19, 2021 84.39 87.31 83.82 85.64 385,382 +1.57(+1.86%)
Mar 18, 2021 85.02 85.36 83.37 84.07 294,689 -2.04(-2.37%)
Mar 17, 2021 85.03 86.25 78.22 86.11 376,737 -0.88(-1.01%)
Mar 16, 2021 87.05 90.00 85.97 86.99 250,919 +0.82(+0.95%)
Mar 15, 2021 86.65 87.58 85.73 86.17 200,818 -1.00(-1.15%)
Mar 12, 2021 85.09 87.23 84.24 87.17 226,676 +0.25(+0.28%)
Mar 11, 2021 83.90 87.71 83.08 86.92 514,823 +5.12(+6.26%)
Mar 10, 2021 83.43 84.78 81.66 81.80 216,111 -0.49(-0.60%)
Mar 09, 2021 81.39 83.89 81.21 82.30 217,771 +3.10(+3.91%)
Mar 08, 2021 82.62 84.72 78.56 79.20 416,406 -3.38(-4.09%)
Mar 05, 2021 80.42 82.64 77.92 82.58 418,944 +3.00(+3.77%)
Mar 04, 2021 80.43 82.61 77.56 79.58 413,899 -1.52(-1.88%)
Mar 03, 2021 81.37 82.66 79.96 81.10 329,921 -0.08(-0.09%)
Mar 02, 2021 83.70 83.70 80.62 81.17 450,994 -2.89(-3.44%)
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.