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

Shutterstock Inc (NY: SSTK )

40.60 +0.47 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Aug 31, 2022 54.42 55.34 53.26 53.62 504,747 -0.04(-0.07%)
Aug 30, 2022 55.17 55.42 53.57 53.66 356,059 -0.96(-1.76%)
Aug 29, 2022 55.24 56.36 54.58 54.62 293,582 -1.18(-2.11%)
Aug 26, 2022 58.02 58.63 55.62 55.80 225,306 -2.06(-3.56%)
Aug 25, 2022 56.83 58.27 56.61 57.86 203,388 +2.59(+4.69%)
Aug 24, 2022 55.30 55.83 54.88 55.27 286,103 +0.01(+0.02%)
Aug 23, 2022 55.95 56.51 55.05 55.26 530,356 -0.62(-1.10%)
Aug 22, 2022 56.99 57.19 55.78 55.87 234,543 -1.97(-3.40%)
Aug 19, 2022 59.36 59.84 56.88 57.84 361,268 -2.19(-3.64%)
Aug 18, 2022 58.77 60.03 58.30 60.03 296,483 +0.91(+1.53%)
Aug 17, 2022 60.56 61.03 58.97 59.12 270,817 -3.17(-5.09%)
Aug 16, 2022 60.76 62.74 60.23 62.29 292,723 +1.97(+3.26%)
Aug 15, 2022 60.78 61.79 59.66 60.32 283,842 -0.58(-0.95%)
Aug 12, 2022 59.95 61.04 59.49 60.90 217,802 +1.76(+2.98%)
Aug 11, 2022 59.67 60.80 58.78 59.14 209,273 +0.26(+0.44%)
Aug 10, 2022 58.42 59.97 58.42 58.88 237,467 +2.00(+3.52%)
Aug 09, 2022 59.19 59.34 56.57 56.88 284,784 -2.91(-4.87%)
Aug 08, 2022 58.32 59.95 58.32 59.79 352,649 +1.95(+3.37%)
Aug 05, 2022 56.82 57.85 56.35 57.84 202,184 -0.13(-0.22%)
Aug 04, 2022 58.22 58.67 57.50 57.96 222,285 +0.00(+0.00%)
Aug 03, 2022 56.35 58.39 56.35 57.96 224,786 +1.99(+3.56%)
Aug 02, 2022 56.82 57.60 55.30 55.97 353,977 -1.14(-1.99%)
Aug 01, 2022 54.09 57.78 53.48 57.11 305,460 +2.67(+4.90%)
Jul 29, 2022 56.05 56.05 53.67 54.44 429,950 -1.97(-3.48%)
Jul 28, 2022 54.26 56.51 53.38 56.40 585,818 +0.93(+1.68%)
Jul 27, 2022 53.42 55.57 52.82 55.47 493,865 +3.05(+5.83%)
Jul 26, 2022 48.82 53.97 48.21 52.41 1,217,554 -4.51(-7.92%)
Jul 25, 2022 57.97 58.29 56.80 56.92 449,695 -0.97(-1.68%)
Jul 22, 2022 60.17 60.70 57.45 57.90 311,373 -2.68(-4.42%)
Jul 21, 2022 60.24 60.80 59.65 60.58 259,402 +0.38(+0.62%)
Jul 20, 2022 58.79 60.45 58.59 60.20 213,189 +1.78(+3.05%)
Jul 19, 2022 58.01 58.50 57.37 58.42 266,916 +1.36(+2.38%)
Jul 18, 2022 57.26 58.65 56.62 57.06 231,299 +0.36(+0.63%)
Jul 15, 2022 56.05 56.92 55.27 56.70 196,748 +1.81(+3.30%)
Jul 14, 2022 55.35 55.39 54.42 54.89 157,856 -0.63(-1.13%)
Jul 13, 2022 54.76 55.95 54.51 55.52 140,092 -0.34(-0.60%)
Jul 12, 2022 56.69 57.65 55.57 55.85 215,274 -0.50(-0.89%)
Jul 11, 2022 57.80 57.80 56.25 56.36 162,122 -2.08(-3.56%)
Jul 08, 2022 58.73 59.19 57.73 58.44 295,472 -1.41(-2.35%)
Jul 07, 2022 57.55 59.84 57.39 59.84 555,989 +2.64(+4.62%)
Jul 06, 2022 56.84 57.59 56.19 57.20 310,107 +0.20(+0.35%)
Jul 05, 2022 53.88 57.01 53.30 57.00 320,016 +2.25(+4.10%)
Jul 01, 2022 55.03 56.25 54.02 54.76 274,781 -0.46(-0.84%)
Jun 30, 2022 54.91 55.88 53.33 55.22 453,336 -0.46(-0.83%)
Jun 29, 2022 54.36 55.70 54.12 55.68 404,265 +1.47(+2.72%)
Jun 28, 2022 56.09 56.55 53.87 54.21 417,327 -1.57(-2.82%)
Jun 27, 2022 55.42 56.10 54.32 55.78 426,570 +0.55(+0.99%)
Jun 24, 2022 53.63 55.49 53.63 55.23 457,645 +2.23(+4.20%)
Jun 23, 2022 50.93 53.13 50.68 53.00 601,547 +2.67(+5.30%)
Jun 22, 2022 50.52 51.77 50.32 50.33 289,583 -0.91(-1.77%)
Jun 21, 2022 50.93 53.23 50.93 51.24 263,643 +0.78(+1.55%)
Jun 17, 2022 50.07 51.61 50.07 50.46 694,824 +0.46(+0.93%)
Jun 16, 2022 51.72 51.72 49.79 50.00 366,313 -3.30(-6.20%)
Jun 15, 2022 52.10 54.18 51.99 53.30 449,638 +1.55(+3.00%)
Jun 14, 2022 51.55 52.49 50.72 51.75 723,760 +1.04(+2.05%)
Jun 13, 2022 52.40 53.44 50.55 50.71 398,147 -3.51(-6.47%)
Jun 10, 2022 55.18 55.40 53.80 54.22 322,936 -1.81(-3.23%)
Jun 09, 2022 57.73 57.84 56.00 56.03 606,457 -1.98(-3.41%)
Jun 08, 2022 57.94 59.19 57.73 58.00 249,025 +0.07(+0.12%)
Jun 07, 2022 57.21 58.01 56.52 57.94 1,200,756 -0.16(-0.28%)
Jun 06, 2022 58.38 58.59 57.25 58.10 273,663 +0.72(+1.26%)
Jun 03, 2022 57.96 57.96 56.36 57.38 242,289 -1.28(-2.18%)
Jun 02, 2022 57.39 59.12 57.39 58.66 246,241 +1.23(+2.15%)
Jun 01, 2022 58.20 59.29 56.60 57.42 403,684 -0.35(-0.60%)
May 31, 2022 57.31 58.62 56.26 57.77 420,414 +0.33(+0.57%)
May 27, 2022 56.56 57.69 56.56 57.45 265,539 +1.80(+3.24%)
May 26, 2022 55.09 56.79 55.09 55.64 325,414 +1.07(+1.95%)
May 25, 2022 53.55 55.67 53.55 54.58 349,771 +1.04(+1.94%)
May 24, 2022 55.00 55.17 52.90 53.54 363,027 -2.48(-4.42%)
May 23, 2022 56.98 56.98 55.15 56.02 461,423 -0.58(-1.02%)
May 20, 2022 58.22 58.74 55.36 56.59 321,659 -0.57(-0.99%)
May 19, 2022 54.69 58.02 54.60 57.16 525,065 +2.55(+4.67%)
May 18, 2022 58.36 58.56 54.22 54.60 551,421 -5.36(-8.95%)
May 17, 2022 61.12 61.35 59.34 59.97 454,754 +0.39(+0.66%)
May 16, 2022 60.41 60.91 59.20 59.58 363,969 -1.05(-1.73%)
May 13, 2022 60.95 62.00 60.29 60.62 964,113 +0.69(+1.15%)
May 12, 2022 59.00 60.79 58.56 59.93 375,888 +0.29(+0.48%)
May 11, 2022 61.53 62.38 59.36 59.64 265,499 -2.00(-3.24%)
May 10, 2022 62.47 63.00 60.20 61.64 275,064 +0.59(+0.96%)
May 09, 2022 62.42 63.40 60.98 61.05 328,849 -2.49(-3.91%)
May 06, 2022 64.29 64.61 62.38 63.54 376,020 -0.82(-1.27%)
May 05, 2022 65.74 66.16 63.39 64.35 351,134 -2.75(-4.10%)
May 04, 2022 66.08 67.47 62.84 67.11 501,375 +1.07(+1.61%)
May 03, 2022 73.15 73.15 64.30 66.04 767,749 -7.98(-10.79%)
May 02, 2022 72.20 74.08 71.50 74.03 395,122 +1.36(+1.88%)
Apr 29, 2022 75.15 76.17 72.41 72.67 228,338 -2.72(-3.60%)
Apr 28, 2022 75.54 76.90 74.00 75.38 348,195 +1.05(+1.41%)
Apr 27, 2022 72.08 75.70 72.08 74.34 472,453 +2.62(+3.65%)
Apr 26, 2022 71.64 76.77 70.45 71.72 1,108,287 -2.94(-3.93%)
Apr 25, 2022 73.41 74.76 72.99 74.65 427,222 +0.21(+0.28%)
Apr 22, 2022 75.78 76.76 74.37 74.44 233,154 -1.65(-2.17%)
Apr 21, 2022 78.03 78.72 75.03 76.09 298,382 -1.26(-1.63%)
Apr 20, 2022 79.20 79.37 77.17 77.35 295,275 -1.50(-1.90%)
Apr 19, 2022 77.15 80.14 76.79 78.85 250,230 +1.37(+1.77%)
Apr 18, 2022 77.87 78.24 76.14 77.47 369,660 -0.74(-0.94%)
Apr 14, 2022 82.96 83.27 77.34 78.21 354,608 -4.50(-5.44%)
Apr 13, 2022 80.55 83.18 80.03 82.71 305,058 +2.91(+3.64%)
Apr 12, 2022 81.91 83.55 79.34 79.81 238,545 -1.31(-1.62%)
Apr 11, 2022 80.45 82.30 79.49 81.12 223,246 +0.13(+0.17%)
Apr 08, 2022 81.27 82.51 80.62 80.99 273,177 -1.29(-1.56%)
Apr 07, 2022 81.85 83.41 80.99 82.27 320,703 +0.83(+1.03%)
Apr 06, 2022 84.97 85.19 80.74 81.44 331,228 -4.76(-5.52%)
Apr 05, 2022 87.90 88.12 85.93 86.20 239,886 -1.75(-1.99%)
Apr 04, 2022 90.14 90.22 87.39 87.94 440,270 -1.70(-1.89%)
Apr 01, 2022 90.11 91.52 89.02 89.64 326,096 +0.32(+0.35%)
Mar 31, 2022 91.04 91.48 89.30 89.33 220,041 -2.26(-2.46%)
Mar 30, 2022 92.78 93.89 90.78 91.58 209,238 -2.14(-2.28%)
Mar 29, 2022 92.11 94.76 92.11 93.72 222,039 +2.73(+3.00%)
Mar 28, 2022 90.31 92.69 88.85 90.99 251,633 +0.49(+0.54%)
Mar 25, 2022 91.91 91.91 88.83 90.51 228,440 -1.14(-1.25%)
Mar 24, 2022 91.99 92.26 89.91 91.65 231,276 +0.10(+0.10%)
Mar 23, 2022 90.93 91.94 89.75 91.55 165,171 -0.56(-0.60%)
Mar 22, 2022 91.27 92.64 90.75 92.11 172,606 +1.55(+1.71%)
Mar 21, 2022 90.49 91.11 88.62 90.56 189,438 -0.59(-0.65%)
Mar 18, 2022 88.60 91.38 88.00 91.16 365,940 +2.81(+3.18%)
Mar 17, 2022 87.61 88.93 87.21 88.35 255,418 -0.08(-0.09%)
Mar 16, 2022 84.13 88.72 83.14 88.42 522,847 +5.45(+6.57%)
Mar 15, 2022 82.59 83.87 81.59 82.97 296,201 +0.44(+0.53%)
Mar 14, 2022 82.25 84.86 81.29 82.53 338,187 -0.60(-0.73%)
Mar 11, 2022 88.03 88.05 82.33 83.14 337,556 -4.04(-4.63%)
Mar 10, 2022 84.41 87.78 83.62 87.18 306,941 +1.12(+1.30%)
Mar 09, 2022 84.93 86.59 84.59 86.05 217,162 +2.71(+3.25%)
Mar 08, 2022 82.07 84.86 81.28 83.35 281,187 +1.55(+1.90%)
Mar 07, 2022 87.00 87.11 81.60 81.79 411,478 -4.47(-5.18%)
Mar 04, 2022 86.40 87.15 83.26 86.26 484,890 -0.73(-0.84%)
Mar 03, 2022 86.25 87.33 84.72 86.99 344,412 +1.30(+1.51%)
Mar 02, 2022 85.02 86.83 83.46 85.70 419,328 +0.77(+0.90%)
Mar 01, 2022 87.41 87.79 84.12 84.93 297,954 -1.71(-1.98%)
Feb 28, 2022 85.47 87.04 85.03 86.64 338,405 +0.85(+0.99%)
Feb 25, 2022 85.93 86.58 84.54 85.79 290,799 -0.66(-0.76%)
Feb 24, 2022 79.48 87.12 78.88 86.45 321,115 +4.56(+5.56%)
Feb 23, 2022 85.39 85.84 81.50 81.90 313,450 -3.49(-4.09%)
Feb 22, 2022 87.10 88.64 84.42 85.39 694,499 -1.92(-2.20%)
Feb 18, 2022 87.31 0 -0.34(-0.39%)
Feb 17, 2022 84.85 89.07 84.05 87.66 349,302 +2.01(+2.35%)
Feb 16, 2022 87.52 87.52 84.04 85.65 439,619 -2.52(-2.85%)
Feb 15, 2022 85.65 88.94 85.65 88.16 260,697 +3.55(+4.20%)
Feb 14, 2022 84.22 87.32 84.22 84.61 302,139 +0.11(+0.12%)
Feb 11, 2022 82.00 85.97 81.93 84.51 371,333 +2.51(+3.06%)
Feb 10, 2022 87.30 88.50 79.41 82.00 570,553 -7.33(-8.21%)
Feb 09, 2022 91.49 92.19 88.51 89.33 380,909 -0.71(-0.79%)
Feb 08, 2022 87.11 90.26 87.06 90.04 249,075 +2.28(+2.60%)
Feb 07, 2022 86.53 89.21 86.53 87.76 228,308 +1.04(+1.20%)
Feb 04, 2022 86.69 87.83 84.78 86.72 180,126 +0.82(+0.96%)
Feb 03, 2022 87.54 85.51 85.90 158,444 -3.84(-4.28%)
Feb 02, 2022 92.81 92.81 89.06 89.73 276,335 -2.50(-2.71%)
Feb 01, 2022 93.16 93.22 90.33 92.23 243,513 -0.57(-0.62%)
Jan 31, 2022 86.29 92.86 92.81 277,162 +6.63(+7.70%)
Jan 28, 2022 85.46 86.26 80.12 86.17 370,001 +0.95(+1.11%)
Jan 27, 2022 89.45 90.67 85.19 85.23 307,653 -2.97(-3.36%)
Jan 26, 2022 91.51 91.52 87.56 88.19 369,434 -1.49(-1.66%)
Jan 25, 2022 89.25 91.00 86.26 89.69 342,047 -0.70(-0.77%)
Jan 24, 2022 84.79 90.82 82.57 90.39 403,083 +4.16(+4.83%)
Jan 21, 2022 86.92 89.80 86.15 86.22 491,987 -1.00(-1.15%)
Jan 20, 2022 90.30 93.00 86.64 87.23 206,021 -1.93(-2.17%)
Jan 19, 2022 89.49 91.97 88.62 89.16 257,814 +0.32(+0.36%)
Jan 18, 2022 88.15 89.66 87.54 88.84 315,444 -0.62(-0.70%)
Jan 14, 2022 89.47 0 -1.73(-1.90%)
Jan 13, 2022 94.68 94.68 90.52 91.20 178,925 -2.92(-3.10%)
Jan 12, 2022 95.43 96.43 92.29 94.12 251,930 -1.25(-1.31%)
Jan 11, 2022 94.75 95.62 93.15 95.37 267,026 +0.83(+0.88%)
Jan 10, 2022 92.96 94.56 89.45 94.54 306,188 -0.02(-0.02%)
Jan 07, 2022 97.02 97.97 93.83 94.56 237,232 -2.78(-2.86%)
Jan 06, 2022 97.27 99.40 95.96 97.34 139,838 -0.24(-0.25%)
Jan 05, 2022 99.85 100.95 97.56 97.58 256,387 -2.86(-2.85%)
Jan 04, 2022 103.34 103.34 98.96 100.44 233,752 -3.30(-3.18%)
Jan 03, 2022 106.39 106.87 102.60 103.75 170,474 -2.37(-2.24%)
Dec 31, 2021 106.90 107.92 105.74 106.12 165,155 -1.52(-1.41%)
Dec 30, 2021 107.48 109.58 106.40 107.64 100,278 +0.65(+0.61%)
Dec 29, 2021 107.50 107.69 105.45 106.99 103,750 -0.51(-0.47%)
Dec 28, 2021 109.16 109.64 107.20 107.50 101,099 -1.50(-1.38%)
Dec 27, 2021 106.81 109.30 106.81 109.00 154,844 +2.50(+2.35%)
Dec 23, 2021 105.67 107.33 104.75 106.50 109,368 +0.94(+0.89%)
Dec 22, 2021 102.44 105.78 102.44 105.56 161,609 +2.83(+2.76%)
Dec 21, 2021 101.93 103.93 101.47 102.73 200,371 +1.88(+1.86%)
Dec 20, 2021 99.72 101.24 98.71 100.86 231,222 -0.40(-0.40%)
Dec 17, 2021 101.23 102.85 99.64 101.26 553,076 -1.65(-1.60%)
Dec 16, 2021 106.50 106.67 101.37 102.90 289,282 -3.45(-3.24%)
Dec 15, 2021 104.42 107.14 101.95 106.35 296,484 +1.81(+1.73%)
Dec 14, 2021 104.90 105.91 101.92 104.54 385,274 -1.94(-1.82%)
Dec 13, 2021 106.48 107.97 105.17 106.48 284,608 +0.18(+0.17%)
Dec 10, 2021 107.14 108.44 105.26 106.30 339,476 -0.62(-0.58%)
Dec 09, 2021 109.73 110.44 106.90 106.92 218,836 -3.19(-2.89%)
Dec 08, 2021 108.24 110.35 107.90 110.11 174,594 +1.21(+1.11%)
Dec 07, 2021 108.15 109.93 106.68 108.90 284,109 +3.49(+3.31%)
Dec 06, 2021 99.57 105.80 97.94 105.41 326,725 +5.84(+5.86%)
Dec 03, 2021 108.00 108.01 97.76 99.57 454,981 -8.10(-7.52%)
Dec 02, 2021 105.53 107.70 105.09 107.67 227,543 +1.65(+1.55%)
Dec 01, 2021 110.54 111.20 105.88 106.02 309,147 -2.89(-2.65%)
Nov 30, 2021 109.90 111.48 106.63 108.91 515,738 -1.40(-1.27%)
Nov 29, 2021 108.21 111.12 107.61 110.32 218,999 +2.95(+2.75%)
Nov 26, 2021 105.89 107.54 104.99 107.37 140,898 -1.37(-1.26%)
Nov 24, 2021 105.09 108.99 104.53 108.73 145,489 +2.54(+2.39%)
Nov 23, 2021 107.91 107.91 103.13 106.19 309,989 -2.12(-1.96%)
Nov 22, 2021 113.68 114.55 108.25 108.31 505,405 -5.04(-4.45%)
Nov 19, 2021 116.81 118.20 113.32 113.36 219,845 -3.94(-3.36%)
Nov 18, 2021 118.22 117.37 116.84 117.29 128,944 -0.46(-0.39%)
Nov 17, 2021 119.24 119.82 117.18 117.75 186,707 -1.53(-1.28%)
Nov 16, 2021 116.45 119.78 116.17 119.28 122,642 +1.63(+1.39%)
Nov 15, 2021 118.08 118.33 116.25 117.64 220,055 +0.01(+0.01%)
Nov 12, 2021 114.20 118.07 113.86 117.64 129,182 +3.91(+3.44%)
Nov 11, 2021 114.54 115.07 112.38 113.73 142,045 +0.28(+0.24%)
Nov 10, 2021 115.56 113.45 272,794 -3.53(-3.02%)
Nov 09, 2021 118.72 119.41 114.86 116.99 252,185 -1.04(-0.88%)
Nov 08, 2021 117.50 119.29 116.86 118.03 193,342 +1.67(+1.44%)
Nov 05, 2021 116.65 119.08 115.31 116.36 220,063 +0.52(+0.45%)
Nov 04, 2021 114.64 116.38 113.68 115.84 195,914 +1.41(+1.23%)
Nov 03, 2021 112.54 116.07 112.25 114.44 199,988 +2.03(+1.80%)
Nov 02, 2021 115.67 115.88 112.21 112.41 190,138 -3.01(-2.61%)
Nov 01, 2021 116.14 116.67 114.34 115.42 204,836 -0.32(-0.27%)
Oct 29, 2021 113.02 116.01 112.73 115.73 211,338 +2.20(+1.94%)
Oct 28, 2021 112.33 113.65 110.98 113.54 225,514 +1.30(+1.16%)
Oct 27, 2021 119.78 121.39 111.60 112.24 287,832 -6.52(-5.49%)
Oct 26, 2021 112.06 118.75 530,789 +3.48(+3.02%)
Oct 25, 2021 117.27 119.01 114.50 115.28 361,960 -1.67(-1.43%)
Oct 22, 2021 119.08 119.10 116.39 116.95 151,839 -2.07(-1.74%)
Oct 21, 2021 118.40 119.80 118.19 119.02 197,682 +0.62(+0.52%)
Oct 20, 2021 118.32 119.45 117.38 118.40 175,621 +1.13(+0.96%)
Oct 19, 2021 121.92 121.92 116.81 117.27 139,158 -3.11(-2.59%)
Oct 18, 2021 117.39 121.02 117.39 120.39 147,753 +3.32(+2.84%)
Oct 15, 2021 116.21 117.32 115.45 117.06 147,575 +1.92(+1.67%)
Oct 14, 2021 113.83 117.07 113.83 115.14 190,582 +2.44(+2.17%)
Oct 13, 2021 112.87 113.87 111.86 112.70 111,946 +0.74(+0.66%)
Oct 12, 2021 114.54 115.00 111.43 111.96 221,696 -2.10(-1.84%)
Oct 11, 2021 113.81 114.72 112.35 114.06 258,929 +0.70(+0.61%)
Oct 08, 2021 113.44 113.97 112.29 113.37 203,285 +0.29(+0.25%)
Oct 07, 2021 109.35 113.46 109.35 113.08 222,937 +4.42(+4.07%)
Oct 06, 2021 106.77 109.38 106.77 108.66 185,987 +0.64(+0.59%)
Oct 05, 2021 109.19 109.60 107.11 108.02 145,024 -0.76(-0.70%)
Oct 04, 2021 110.07 110.07 106.34 108.78 215,205 -2.31(-2.08%)
Oct 01, 2021 108.52 111.50 106.85 111.09 239,902 +2.84(+2.62%)
Sep 30, 2021 109.76 109.98 107.49 108.25 284,112 -0.95(-0.87%)
Sep 29, 2021 112.28 112.28 108.73 109.20 247,134 -1.87(-1.69%)
Sep 28, 2021 112.67 112.67 109.29 111.07 247,485 -2.56(-2.25%)
Sep 27, 2021 112.79 115.01 112.44 113.63 235,683 +0.56(+0.50%)
Sep 24, 2021 112.75 113.62 112.11 113.07 196,106 -0.28(-0.24%)
Sep 23, 2021 112.75 113.65 111.92 113.35 158,294 +1.10(+0.98%)
Sep 22, 2021 111.95 113.22 111.03 112.25 130,524 +0.42(+0.38%)
Sep 21, 2021 113.64 114.43 111.62 111.83 231,198 -0.42(-0.37%)
Sep 20, 2021 111.57 113.37 110.77 112.25 279,845 -1.73(-1.52%)
Sep 17, 2021 113.11 114.76 111.85 113.98 416,719 +1.88(+1.68%)
Sep 16, 2021 110.16 112.67 109.95 112.09 189,916 +1.99(+1.80%)
Sep 15, 2021 107.05 110.53 106.31 110.11 280,585 +3.19(+2.98%)
Sep 14, 2021 105.75 106.95 105.08 106.92 306,466 +2.03(+1.93%)
Sep 13, 2021 106.49 106.67 103.28 104.89 367,107 -1.21(-1.14%)
Sep 10, 2021 107.90 108.70 105.75 106.11 209,316 -0.85(-0.79%)
Sep 09, 2021 108.31 109.19 106.95 106.95 229,219 -1.69(-1.56%)
Sep 08, 2021 109.33 109.50 107.17 108.65 207,578 +0.75(+0.70%)
Sep 07, 2021 110.76 110.76 107.30 107.89 168,880 -1.58(-1.44%)
Sep 03, 2021 108.67 110.11 108.02 109.47 190,988 +0.27(+0.25%)
Sep 02, 2021 109.63 111.08 108.69 109.20 170,648 +0.42(+0.39%)
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.