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	73.55	74.72	72.55	73.18	391,641	-0.32(-0.43%)
Jun 27, 2014	74.33	75.89	73.21	73.50	1,122,868	-1.13(-1.51%)
Jun 26, 2014	76.12	76.16	73.70	74.63	223,179	-1.64(-2.15%)
Jun 25, 2014	71.98	76.59	71.98	76.27	467,603	+3.88(+5.36%)
Jun 24, 2014	71.91	73.78	71.29	72.39	468,150	+0.00(+0.00%)
Jun 23, 2014	73.27	73.77	71.62	72.39	303,934	-0.58(-0.80%)
Jun 20, 2014	74.20	74.20	71.46	72.97	329,231	-0.70(-0.95%)
Jun 19, 2014	74.97	74.97	72.56	73.67	249,426	-1.20(-1.60%)
Jun 18, 2014	73.20	74.91	71.32	74.87	289,599	+1.38(+1.87%)
Jun 17, 2014	73.33	74.90	72.66	73.49	237,942	-0.20(-0.28%)
Jun 16, 2014	70.79	74.11	70.30	73.70	529,119	+3.51(+5.00%)
Jun 13, 2014	70.44	70.44	67.35	70.19	596,428	-0.29(-0.41%)
Jun 12, 2014	68.46	72.21	67.95	70.48	543,933	+1.67(+2.42%)
Jun 11, 2014	66.92	69.67	66.92	68.81	415,807	+1.46(+2.17%)
Jun 10, 2014	64.98	67.58	64.60	67.35	380,069	+3.66(+5.75%)
Jun 06, 2014	61.68	64.07	60.64	63.69	376,891	+1.92(+3.11%)
Jun 05, 2014	59.23	62.37	59.20	61.76	417,146	+2.41(+4.06%)
Jun 04, 2014	56.35	60.41	56.26	59.36	301,962	+2.66(+4.70%)
Jun 03, 2014	56.90	57.92	55.86	56.69	288,643	-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.