Indicators

Shutterstock Inc (NY: SSTK )

41.94 -0.08 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	65.93	66.83	65.36	66.35	141,364	+0.61(+0.93%)
Nov 26, 2014	65.51	65.74	65.74	65.74	179,936	+0.39(+0.59%)
Nov 25, 2014	64.93	65.84	64.41	65.35	322,083	+0.60(+0.93%)
Nov 24, 2014	63.36	64.95	62.42	64.75	418,709	+1.43(+2.26%)
Nov 21, 2014	64.41	64.62	62.70	63.32	379,316	+0.08(+0.13%)
Nov 20, 2014	63.13	64.62	61.49	63.24	302,599	-0.39(-0.61%)
Nov 19, 2014	65.94	66.05	63.37	63.63	291,043	-2.51(-3.79%)
Nov 18, 2014	66.95	68.71	65.89	66.14	253,223	-0.42(-0.64%)
Nov 17, 2014	70.19	70.51	66.47	66.56	366,257	-3.49(-4.99%)
Nov 14, 2014	71.28	71.28	67.51	70.06	395,994	-1.82(-2.53%)
Nov 13, 2014	73.53	74.19	71.49	71.87	359,337	-1.43(-1.95%)
Nov 12, 2014	71.83	73.66	71.42	73.30	317,163	+1.17(+1.61%)
Nov 11, 2014	70.60	72.35	69.71	72.14	406,012	+0.94(+1.33%)
Nov 10, 2014	69.72	71.38	69.32	71.19	525,038	+1.31(+1.88%)
Nov 07, 2014	65.52	70.13	64.86	69.88	689,208	+3.77(+5.70%)
Nov 06, 2014	66.30	66.85	64.95	66.11	534,613	-0.31(-0.46%)
Nov 05, 2014	68.40	68.40	65.45	66.42	368,528	-1.54(-2.26%)
Nov 04, 2014	66.94	68.78	66.85	67.95	297,904	+0.74(+1.10%)

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.