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 28, 2013	47.48	50.74	47.48	49.23	617,432	+5.27(+11.99%)
Jun 26, 2013	44.13	44.13	43.79	43.96	95,118	+0.00(+0.00%)
Jun 25, 2013	44.13	44.13	43.60	43.96	81,790	-0.06(-0.14%)
Jun 24, 2013	43.42	44.16	43.18	44.02	128,256	+0.14(+0.32%)
Jun 21, 2013	43.63	44.12	41.97	43.88	292,905	+0.69(+1.59%)
Jun 20, 2013	43.18	43.53	42.31	43.19	118,536	-0.28(-0.65%)
Jun 19, 2013	44.02	44.12	43.27	43.47	86,274	-0.26(-0.61%)
Jun 18, 2013	42.75	44.36	42.20	43.74	252,746	+0.94(+2.19%)
Jun 17, 2013	40.78	43.16	40.63	42.80	122,157	+2.58(+6.41%)
Jun 14, 2013	39.18	40.25	38.72	40.23	101,622	+0.79(+2.01%)
Jun 13, 2013	39.21	39.66	38.43	39.43	81,160	-0.11(-0.29%)
Jun 12, 2013	39.68	40.11	39.27	39.55	30,810	+0.02(+0.04%)
Jun 11, 2013	40.31	40.58	39.18	39.53	73,735	-1.31(-3.20%)
Jun 10, 2013	39.07	41.73	38.94	40.83	129,010	+1.65(+4.21%)
Jun 07, 2013	38.94	40.09	38.61	39.18	191,203	+0.32(+0.82%)
Jun 06, 2013	39.43	39.67	38.28	38.87	253,684	-0.86(-2.16%)
Jun 05, 2013	40.98	41.37	39.64	39.72	43,104	-1.26(-3.08%)
Jun 04, 2013	41.77	42.03	40.61	40.98	126,241	-0.64(-1.55%)

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.