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 (%)
Sep 30, 2014 64.90 65.01 62.99 63.00 339,023 -1.77(-2.74%)
Sep 29, 2014 63.54 66.40 63.39 64.77 222,660 +0.39(+0.60%)
Sep 26, 2014 63.73 64.83 63.47 64.38 212,768 +0.88(+1.39%)
Sep 25, 2014 65.27 65.58 63.43 63.50 461,908 -1.87(-2.86%)
Sep 24, 2014 62.92 65.78 62.21 65.37 207,751 +2.69(+4.29%)
Sep 23, 2014 63.67 64.49 62.44 62.68 180,377 -1.26(-1.97%)
Sep 22, 2014 63.30 64.40 62.11 63.94 308,086 +0.26(+0.42%)
Sep 19, 2014 65.63 65.02 62.88 63.67 518,723 -1.34(-2.06%)
Sep 18, 2014 65.10 65.95 64.69 65.02 236,984 +0.18(+0.27%)
Sep 17, 2014 64.09 65.75 63.72 64.84 158,100 +0.85(+1.32%)
Sep 16, 2014 62.11 64.41 62.09 63.99 256,058 +1.54(+2.46%)
Sep 15, 2014 65.54 65.54 61.59 62.46 221,321 -3.33(-5.06%)
Sep 12, 2014 66.96 66.96 65.43 65.78 118,868 -1.01(-1.51%)
Sep 11, 2014 65.82 66.95 65.65 66.79 121,254 +0.45(+0.68%)
Sep 10, 2014 65.67 66.81 65.14 66.34 120,124 +0.86(+1.32%)
Sep 09, 2014 66.59 67.73 65.26 65.47 226,195 -1.28(-1.92%)
Sep 08, 2014 64.79 67.35 64.79 66.75 357,218 +2.03(+3.14%)
Sep 05, 2014 62.85 64.91 62.06 64.72 232,859 +1.58(+2.50%)
Sep 04, 2014 64.81 64.85 62.85 63.15 279,783 -1.31(-2.04%)
Sep 03, 2014 66.89 66.89 64.31 64.46 232,196 -1.91(-2.87%)
Sep 02, 2014 62.89 66.62 62.78 66.37 306,827 +3.88(+6.21%)
Aug 29, 2014 61.34 62.48 62.48 62.48 222,881 +1.10(+1.80%)
Aug 28, 2014 61.54 62.45 61.32 61.38 217,307 -1.22(-1.95%)
Aug 27, 2014 63.98 64.24 62.18 62.60 248,209 -1.12(-1.76%)
Aug 26, 2014 63.94 64.41 62.91 63.72 306,230 -0.17(-0.26%)
Aug 25, 2014 65.39 65.56 63.42 63.89 204,210 -1.05(-1.62%)
Aug 22, 2014 65.25 65.86 64.42 64.94 347,030 -0.59(-0.90%)
Aug 21, 2014 66.63 66.63 65.26 65.53 254,625 -1.19(-1.79%)
Aug 20, 2014 68.27 68.27 66.21 66.72 322,649 -1.84(-2.68%)
Aug 19, 2014 68.18 68.81 68.18 68.56 182,249 +0.17(+0.25%)
Aug 18, 2014 68.08 69.07 67.43 68.39 219,425 +1.11(+1.65%)
Aug 15, 2014 71.49 71.49 66.90 67.28 506,200 -3.99(-5.60%)
Aug 14, 2014 70.95 71.87 70.95 71.26 126,849 +0.44(+0.62%)
Aug 13, 2014 70.22 71.49 69.90 70.82 146,181 +0.93(+1.33%)
Aug 12, 2014 71.32 72.28 69.54 69.90 185,205 -2.37(-3.28%)
Aug 11, 2014 67.25 72.31 66.69 72.27 256,893 +5.05(+7.51%)
Aug 08, 2014 65.31 68.78 64.43 67.22 383,232 -1.99(-2.87%)
Aug 07, 2014 67.89 69.54 67.39 69.21 357,586 +1.84(+2.74%)
Aug 06, 2014 67.37 70.50 67.31 67.36 224,275 -0.87(-1.28%)
Aug 05, 2014 69.46 69.61 67.58 68.24 179,023 -1.90(-2.71%)
Aug 04, 2014 68.40 70.41 67.88 70.13 150,144 +2.14(+3.14%)
Aug 01, 2014 68.78 69.14 66.47 68.00 185,638 -0.79(-1.14%)
Jul 31, 2014 70.66 71.48 68.58 68.78 167,983 -3.04(-4.24%)
Jul 30, 2014 71.59 72.27 71.04 71.83 164,492 +1.16(+1.64%)
Jul 29, 2014 67.37 71.57 67.34 70.67 235,048 +3.34(+4.97%)
Jul 28, 2014 67.86 68.42 66.25 67.33 126,101 -0.58(-0.86%)
Jul 25, 2014 68.73 68.74 66.91 67.91 118,195 -1.73(-2.48%)
Jul 24, 2014 67.05 70.30 66.49 69.64 217,060 +2.90(+4.35%)
Jul 23, 2014 67.70 69.18 66.46 66.74 198,602 -0.43(-0.64%)
Jul 22, 2014 67.86 67.97 67.00 67.17 132,576 -0.12(-0.18%)
Jul 21, 2014 67.27 68.72 66.98 67.29 217,164 -0.33(-0.48%)
Jul 18, 2014 65.78 67.69 65.78 67.62 191,046 +2.12(+3.23%)
Jul 17, 2014 66.21 67.50 65.28 65.50 141,040 -1.12(-1.68%)
Jul 16, 2014 67.46 67.51 65.82 66.62 130,803 -0.21(-0.32%)
Jul 15, 2014 68.15 69.01 66.42 66.83 143,429 -1.42(-2.08%)
Jul 14, 2014 68.93 69.61 68.11 68.25 167,488 +0.39(+0.57%)
Jul 11, 2014 67.85 68.44 66.27 67.87 194,915 +0.06(+0.09%)
Jul 10, 2014 66.37 68.78 65.62 67.80 350,540 -0.33(-0.48%)
Jul 09, 2014 68.39 69.12 66.81 68.13 243,734 +0.11(+0.17%)
Jul 08, 2014 72.88 72.88 67.37 68.02 402,935 -4.92(-6.74%)
Jul 07, 2014 75.25 75.25 72.76 72.93 137,442 -2.44(-3.24%)
Jul 03, 2014 75.69 75.38 75.38 75.38 64,473 +0.08(+0.11%)
Jul 02, 2014 75.20 76.59 74.66 75.30 260,520 +0.23(+0.31%)
Jul 01, 2014 74.03 75.89 73.79 75.07 280,479 +1.84(+2.51%)
Jun 30, 2014 73.59 74.77 72.60 73.23 391,386 -0.32(-0.43%)
Jun 27, 2014 74.38 75.94 73.26 73.55 1,122,136 -1.13(-1.51%)
Jun 26, 2014 76.17 76.21 73.74 74.68 223,034 -1.64(-2.15%)
Jun 25, 2014 72.02 76.64 72.02 76.32 467,298 +3.88(+5.36%)
Jun 24, 2014 71.96 73.83 71.33 72.44 467,844 +0.00(+0.00%)
Jun 23, 2014 73.32 73.81 71.67 72.44 303,736 -0.58(-0.80%)
Jun 20, 2014 74.25 74.25 71.50 73.02 329,017 -0.70(-0.95%)
Jun 19, 2014 75.02 75.02 72.61 73.72 249,263 -1.20(-1.60%)
Jun 18, 2014 73.25 74.96 71.37 74.92 289,410 +1.38(+1.87%)
Jun 17, 2014 73.38 74.95 72.71 73.54 237,787 -0.20(-0.28%)
Jun 16, 2014 70.84 74.16 70.35 73.74 528,774 +3.51(+5.00%)
Jun 13, 2014 70.49 70.49 67.39 70.23 596,039 -0.29(-0.41%)
Jun 12, 2014 68.50 72.26 67.99 70.52 543,579 +1.67(+2.42%)
Jun 11, 2014 66.97 69.71 66.97 68.86 415,536 +1.46(+2.17%)
Jun 10, 2014 65.02 67.63 64.65 67.39 379,822 +3.66(+5.75%)
Jun 06, 2014 61.72 64.11 60.68 63.73 376,645 +1.92(+3.11%)
Jun 05, 2014 59.27 62.41 59.24 61.80 416,874 +2.41(+4.06%)
Jun 04, 2014 56.38 60.44 56.30 59.39 301,765 +2.67(+4.70%)
Jun 03, 2014 56.93 57.96 55.90 56.73 288,455 -0.57(-1.00%)
Jun 02, 2014 57.70 57.70 56.18 57.30 241,014 -0.10(-0.17%)
May 30, 2014 61.09 61.28 55.83 57.40 457,768 -3.54(-5.81%)
May 29, 2014 60.37 61.04 59.36 60.94 223,546 +0.68(+1.13%)
May 28, 2014 65.15 65.15 60.22 60.26 336,288 -4.88(-7.49%)
May 27, 2014 62.17 65.33 61.59 65.14 662,635 +3.42(+5.53%)
May 23, 2014 58.87 61.72 61.72 61.72 272,511 +3.07(+5.24%)
May 22, 2014 57.01 59.29 56.36 58.65 222,071 +1.66(+2.91%)
May 21, 2014 56.99 58.09 56.31 56.99 163,041 +0.08(+0.14%)
May 20, 2014 57.92 58.04 56.10 56.91 353,829 -1.03(-1.78%)
May 19, 2014 56.96 58.79 56.96 57.95 182,892 +0.69(+1.20%)
May 16, 2014 57.20 57.57 56.28 57.26 216,677 -0.11(-0.18%)
May 15, 2014 56.74 57.48 54.92 57.36 368,139 +0.24(+0.42%)
May 14, 2014 57.03 58.27 55.70 57.13 338,373 -0.19(-0.34%)
May 13, 2014 59.00 59.21 55.84 57.32 695,682 -1.81(-3.06%)
May 12, 2014 60.27 61.77 58.81 59.13 325,997 -0.31(-0.52%)
May 09, 2014 54.10 59.44 52.96 59.44 971,766 -0.61(-1.01%)
May 08, 2014 59.86 62.37 58.60 60.05 466,566 -0.22(-0.37%)
May 07, 2014 62.73 63.42 59.35 60.27 723,649 -2.26(-3.61%)
May 06, 2014 63.71 64.39 62.30 62.53 419,377 -1.72(-2.68%)
May 05, 2014 64.76 64.76 63.21 64.25 417,620 -1.23(-1.87%)
May 02, 2014 66.38 66.60 65.32 65.47 151,931 -0.81(-1.22%)
May 01, 2014 64.17 70.18 64.17 66.29 441,692 +2.29(+3.59%)
Apr 30, 2014 63.88 64.48 62.19 63.99 312,257 -0.31(-0.48%)
Apr 29, 2014 61.77 64.57 61.58 64.30 332,904 +2.78(+4.52%)
Apr 28, 2014 62.02 63.88 59.88 61.52 574,309 -0.52(-0.84%)
Apr 25, 2014 65.31 65.40 61.60 62.04 873,003 -3.34(-5.12%)
Apr 24, 2014 66.10 67.02 64.96 65.39 369,053 +0.08(+0.12%)
Apr 23, 2014 65.31 65.67 64.79 65.31 283,254 -0.02(-0.03%)
Apr 22, 2014 63.31 66.33 63.31 65.33 208,897 +2.33(+3.70%)
Apr 21, 2014 62.73 63.33 61.92 63.00 114,414 +0.19(+0.31%)
Apr 17, 2014 62.00 62.80 62.80 62.80 192,854 +0.82(+1.32%)
Apr 16, 2014 60.87 62.75 60.45 61.98 290,694 +1.47(+2.42%)
Apr 15, 2014 59.67 60.85 57.63 60.52 230,800 +1.21(+2.04%)
Apr 14, 2014 60.59 61.27 58.39 59.31 383,740 -0.34(-0.58%)
Apr 11, 2014 57.55 61.52 57.36 59.65 871,501 +1.06(+1.81%)
Apr 10, 2014 64.26 64.94 58.37 58.59 381,310 -5.83(-9.05%)
Apr 09, 2014 63.65 64.61 63.25 64.42 245,557 +1.63(+2.60%)
Apr 08, 2014 59.34 63.15 59.21 62.79 538,193 +3.64(+6.15%)
Apr 07, 2014 60.12 61.49 57.97 59.16 682,794 -1.74(-2.86%)
Apr 04, 2014 64.21 64.59 60.65 60.89 493,281 -2.74(-4.31%)
Apr 03, 2014 67.40 68.41 63.00 63.64 384,525 -3.91(-5.79%)
Apr 02, 2014 67.91 68.03 66.03 67.55 403,218 +0.05(+0.08%)
Apr 01, 2014 65.44 67.78 64.28 67.50 586,353 +3.42(+5.33%)
Mar 31, 2014 65.85 66.04 63.94 64.08 693,410 -1.77(-2.68%)
Mar 28, 2014 65.90 67.51 65.49 65.85 491,330 -0.21(-0.32%)
Mar 27, 2014 66.70 67.30 63.98 66.06 516,935 -0.29(-0.44%)
Mar 26, 2014 67.41 67.91 65.62 66.35 599,748 -0.62(-0.92%)
Mar 25, 2014 68.38 69.30 66.58 66.97 609,339 -1.29(-1.89%)
Mar 24, 2014 69.14 69.41 67.16 68.25 614,978 -0.86(-1.25%)
Mar 21, 2014 71.19 71.89 67.87 69.12 1,137,750 -2.25(-3.15%)
Mar 20, 2014 74.37 74.37 71.16 71.37 202,028 -2.28(-3.09%)
Mar 19, 2014 74.74 75.31 71.91 73.65 362,869 -0.94(-1.25%)
Mar 18, 2014 73.34 75.57 73.34 74.58 276,594 +0.92(+1.25%)
Mar 17, 2014 73.90 75.15 72.94 73.66 175,871 +0.02(+0.02%)
Mar 14, 2014 73.35 75.23 72.61 73.65 323,163 -0.19(-0.25%)
Mar 13, 2014 75.92 76.69 72.98 73.83 332,479 -1.53(-2.03%)
Mar 12, 2014 75.84 77.12 73.72 75.36 407,728 -1.00(-1.31%)
Mar 11, 2014 78.44 79.43 76.16 76.36 553,241 -2.15(-2.74%)
Mar 10, 2014 82.25 82.84 77.71 78.51 323,824 -3.74(-4.55%)
Mar 07, 2014 84.46 85.30 81.86 82.25 228,491 -2.01(-2.39%)
Mar 06, 2014 90.54 90.56 83.75 84.26 278,011 -6.17(-6.82%)
Mar 05, 2014 87.80 90.77 87.51 90.43 414,304 +2.51(+2.85%)
Mar 04, 2014 87.56 88.43 87.48 87.93 390,149 +1.29(+1.49%)
Mar 03, 2014 86.71 87.47 86.25 86.64 277,067 -1.07(-1.22%)
Feb 28, 2014 88.25 88.69 86.44 87.71 464,098 -3.05(-3.36%)
Feb 27, 2014 88.60 90.91 88.51 90.76 176,519 +1.32(+1.47%)
Feb 26, 2014 88.21 90.00 87.46 89.44 263,772 +1.39(+1.58%)
Feb 25, 2014 87.72 88.25 85.73 88.05 338,820 -0.55(-0.62%)
Feb 24, 2014 87.83 89.60 86.49 88.60 388,199 +2.11(+2.44%)
Feb 21, 2014 81.15 87.37 78.19 86.49 1,708,960 +13.71(+18.85%)
Feb 20, 2014 73.25 73.79 72.37 72.77 307,900 -0.12(-0.17%)
Feb 19, 2014 73.12 73.78 72.24 72.90 212,791 +0.17(+0.23%)
Feb 18, 2014 70.70 73.35 70.52 72.73 280,849 +2.38(+3.39%)
Feb 14, 2014 70.84 70.35 70.35 70.35 110,704 -0.82(-1.15%)
Feb 13, 2014 68.42 71.35 67.50 71.17 333,566 +2.39(+3.48%)
Feb 12, 2014 68.60 69.66 68.54 68.78 234,903 +0.28(+0.41%)
Feb 11, 2014 68.48 69.22 67.88 68.49 329,950 +0.31(+0.45%)
Feb 10, 2014 68.56 69.65 67.72 68.18 153,409 -0.10(-0.14%)
Feb 07, 2014 69.04 69.59 67.52 68.28 190,838 -0.76(-1.10%)
Feb 06, 2014 69.01 71.06 68.07 69.04 137,967 +0.34(+0.50%)
Feb 05, 2014 69.65 70.03 66.53 68.70 201,042 -1.28(-1.83%)
Feb 04, 2014 66.65 70.68 66.46 69.98 284,230 +3.33(+4.99%)
Feb 03, 2014 70.88 70.88 64.37 66.65 312,726 -4.49(-6.31%)
Jan 31, 2014 71.33 72.33 70.91 71.14 130,706 -1.34(-1.85%)
Jan 30, 2014 69.60 73.04 69.60 72.48 185,212 +3.44(+4.99%)
Jan 29, 2014 70.48 70.63 67.95 69.04 91,664 -2.22(-3.11%)
Jan 28, 2014 68.35 72.54 68.35 71.26 94,541 +2.52(+3.66%)
Jan 27, 2014 71.33 72.39 68.19 68.74 146,750 -2.69(-3.77%)
Jan 24, 2014 71.49 73.59 70.81 71.43 143,049 -0.88(-1.22%)
Jan 23, 2014 71.69 72.46 70.60 72.31 93,538 +0.17(+0.23%)
Jan 22, 2014 73.25 73.45 70.72 72.15 156,301 -1.58(-2.14%)
Jan 21, 2014 73.36 74.82 72.65 73.73 95,232 +0.85(+1.16%)
Jan 17, 2014 75.06 72.88 72.88 72.88 144,017 -2.02(-2.70%)
Jan 16, 2014 74.90 75.78 74.60 74.90 122,216 -0.16(-0.21%)
Jan 15, 2014 74.69 75.59 73.25 75.06 215,000 +0.37(+0.50%)
Jan 14, 2014 74.28 75.47 73.49 74.69 136,754 +0.94(+1.27%)
Jan 13, 2014 73.77 75.13 73.16 73.75 139,159 -0.45(-0.61%)
Jan 10, 2014 76.07 76.83 73.09 74.20 156,670 -1.99(-2.62%)
Jan 09, 2014 78.06 78.44 74.98 76.20 126,614 -1.67(-2.14%)
Jan 08, 2014 76.09 78.89 76.09 77.87 201,890 +1.62(+2.12%)
Jan 07, 2014 73.90 76.36 73.16 76.25 169,406 +2.68(+3.65%)
Jan 06, 2014 74.64 75.40 72.62 73.57 97,044 -1.09(-1.47%)
Jan 03, 2014 73.49 75.32 73.49 74.66 191,692 +1.39(+1.89%)
Jan 02, 2014 73.13 73.59 72.34 73.28 85,715 -0.53(-0.72%)
Dec 31, 2013 72.63 73.81 73.81 73.81 178,237 +1.52(+2.10%)
Dec 30, 2013 73.91 74.04 71.72 72.29 175,921 -1.75(-2.36%)
Dec 27, 2013 74.29 74.29 73.21 74.04 69,259 +0.09(+0.12%)
Dec 26, 2013 75.02 75.63 73.28 73.95 70,933 -0.92(-1.23%)
Dec 24, 2013 74.06 75.15 73.50 74.87 62,056 +0.66(+0.89%)
Dec 23, 2013 74.21 75.17 73.31 74.20 100,252 -0.05(-0.07%)
Dec 20, 2013 73.38 75.13 72.76 74.26 306,378 +1.38(+1.89%)
Dec 19, 2013 71.72 73.18 71.72 72.88 173,798 +1.16(+1.61%)
Dec 18, 2013 70.39 72.50 69.28 71.72 275,659 +1.70(+2.43%)
Dec 17, 2013 70.15 70.69 69.47 70.02 197,864 +0.11(+0.15%)
Dec 16, 2013 66.56 70.35 66.56 69.91 347,009 +3.91(+5.92%)
Dec 13, 2013 65.43 66.84 65.10 66.00 55,576 +0.66(+1.01%)
Dec 12, 2013 66.02 66.90 65.13 65.34 75,983 -0.58(-0.88%)
Dec 11, 2013 66.83 66.90 65.59 65.93 95,997 -0.71(-1.07%)
Dec 10, 2013 66.22 67.54 65.52 66.64 128,438 -0.04(-0.07%)
Dec 09, 2013 65.63 67.26 64.96 66.68 152,153 +0.96(+1.46%)
Dec 06, 2013 66.19 67.60 65.30 65.72 285,880 -0.47(-0.71%)
Dec 05, 2013 61.63 66.22 61.27 66.19 365,174 +4.47(+7.25%)
Dec 04, 2013 61.64 62.09 59.24 61.72 229,801 +0.11(+0.17%)
Dec 03, 2013 62.92 63.13 61.12 61.61 428,369 -1.70(-2.69%)
Dec 02, 2013 65.33 65.33 62.88 63.31 177,207 -1.98(-3.03%)
Nov 29, 2013 67.43 68.63 64.59 65.29 96,547 -1.67(-2.49%)
Nov 27, 2013 65.31 68.25 65.04 66.96 198,435 +1.65(+2.53%)
Nov 26, 2013 64.88 65.59 64.20 65.31 177,254 +0.31(+0.48%)
Nov 25, 2013 65.64 66.09 64.27 65.00 170,281 -0.51(-0.78%)
Nov 22, 2013 64.54 66.42 64.31 65.51 351,242 +0.87(+1.35%)
Nov 21, 2013 63.60 65.65 63.45 64.64 145,674 +1.38(+2.18%)
Nov 20, 2013 63.80 64.06 62.38 63.26 183,208 -0.34(-0.54%)
Nov 19, 2013 63.90 64.65 62.74 63.60 228,600 -0.21(-0.33%)
Nov 18, 2013 64.35 64.86 62.78 63.82 240,344 -0.50(-0.78%)
Nov 15, 2013 63.14 64.50 61.71 64.32 244,281 +1.19(+1.89%)
Nov 14, 2013 65.70 66.18 62.96 63.13 164,765 -1.63(-2.52%)
Nov 12, 2013 64.48 65.93 63.79 64.76 190,401 -0.44(-0.68%)
Nov 11, 2013 64.05 65.25 62.26 65.20 360,302 +1.31(+2.06%)
Nov 08, 2013 61.79 65.15 56.49 63.89 641,561 +5.03(+8.55%)
Nov 07, 2013 61.34 61.53 57.41 58.86 522,518 -2.43(-3.96%)
Nov 06, 2013 63.62 64.33 60.62 61.28 202,509 -2.14(-3.38%)
Nov 05, 2013 66.18 66.57 62.66 63.43 299,327 -3.28(-4.92%)
Nov 04, 2013 61.98 66.83 61.64 66.71 339,646 +5.02(+8.14%)
Nov 01, 2013 62.29 62.80 61.05 61.69 194,468 -0.79(-1.27%)
Oct 31, 2013 61.57 63.41 61.42 62.48 213,902 +0.73(+1.19%)
Oct 30, 2013 61.16 62.12 58.26 61.75 297,852 +0.44(+0.72%)
Oct 29, 2013 61.73 62.13 60.28 61.31 106,702 -0.25(-0.40%)
Oct 28, 2013 61.47 61.78 60.58 61.56 109,441 +0.11(+0.17%)
Oct 25, 2013 63.38 63.38 60.89 61.45 179,585 -1.55(-2.47%)
Oct 24, 2013 62.85 63.76 62.55 63.00 101,304 +0.18(+0.28%)
Oct 23, 2013 64.52 65.44 62.39 62.83 78,298 -2.21(-3.39%)
Oct 22, 2013 65.18 66.19 64.62 65.03 227,727 -0.07(-0.11%)
Oct 21, 2013 63.37 65.31 63.23 65.10 132,208 +1.63(+2.57%)
Oct 18, 2013 67.13 67.13 63.04 63.47 157,621 -0.17(-0.26%)
Oct 17, 2013 63.62 65.12 62.18 63.64 296,466 -0.15(-0.24%)
Oct 16, 2013 62.17 63.86 62.17 63.79 151,031 +1.77(+2.86%)
Oct 15, 2013 62.64 62.96 61.82 62.02 120,528 -0.93(-1.47%)
Oct 14, 2013 61.89 63.45 61.52 62.94 93,910 +0.46(+0.73%)
Oct 11, 2013 62.82 63.70 61.40 62.48 266,915 -1.09(-1.72%)
Oct 10, 2013 60.33 63.81 60.05 63.58 218,829 +3.89(+6.52%)
Oct 09, 2013 60.96 60.96 58.52 59.69 233,908 -1.26(-2.07%)
Oct 08, 2013 62.54 63.15 58.92 60.95 375,399 -1.25(-2.01%)
Oct 07, 2013 63.12 63.56 60.49 62.20 307,749 -1.74(-2.72%)
Oct 04, 2013 64.43 65.06 61.99 63.94 720,584 -0.64(-0.98%)
Oct 03, 2013 66.74 66.98 63.45 64.57 522,695 -2.16(-3.24%)
Oct 02, 2013 64.91 66.81 64.27 66.74 189,197 +1.43(+2.19%)
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.