Indicators

Shutterstock Inc (NY: SSTK )

39.24 -2.51 (-6.01%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	88.20	88.64	86.38	87.65	464,401	-3.05(-3.36%)
Feb 27, 2014	88.54	90.85	88.45	90.70	176,634	+1.31(+1.47%)
Feb 26, 2014	88.15	89.94	87.40	89.39	263,944	+1.39(+1.58%)
Feb 25, 2014	87.67	88.20	85.67	87.99	339,041	-0.55(-0.62%)
Feb 24, 2014	87.77	89.55	86.43	88.54	388,452	+2.11(+2.44%)
Feb 21, 2014	81.10	87.31	78.14	86.43	1,710,075	+13.71(+18.85%)
Feb 20, 2014	73.20	73.74	72.32	72.73	308,101	-0.12(-0.17%)
Feb 19, 2014	73.07	73.73	72.20	72.85	212,929	+0.17(+0.23%)
Feb 18, 2014	70.65	73.30	70.48	72.68	281,033	+2.38(+3.39%)
Feb 14, 2014	70.79	70.30	70.30	70.30	110,776	-0.82(-1.15%)
Feb 13, 2014	68.38	71.31	67.46	71.12	333,783	+2.39(+3.48%)
Feb 12, 2014	68.55	69.61	68.49	68.73	235,056	+0.28(+0.41%)
Feb 11, 2014	68.44	69.17	67.83	68.45	330,165	+0.31(+0.45%)
Feb 10, 2014	68.51	69.60	67.67	68.14	153,509	-0.10(-0.14%)
Feb 07, 2014	69.00	69.54	67.48	68.24	190,962	-0.76(-1.10%)
Feb 06, 2014	68.97	71.02	68.02	69.00	138,057	+0.34(+0.50%)
Feb 05, 2014	69.60	69.98	66.48	68.65	201,173	-1.28(-1.83%)
Feb 04, 2014	66.61	70.63	66.42	69.93	284,415	+3.32(+4.99%)

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.