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 (%)
Dec 31, 2012	22.20	23.02	21.98	22.95	116,958	+0.62(+2.77%)
Dec 28, 2012	21.63	22.50	21.63	22.33	43,707	+0.66(+3.05%)
Dec 27, 2012	20.65	22.05	20.41	21.67	73,607	+1.07(+5.18%)
Dec 26, 2012	20.89	21.00	20.30	20.60	47,399	-0.21(-1.02%)
Dec 24, 2012	20.99	21.00	20.56	20.81	33,499	-0.29(-1.38%)
Dec 21, 2012	21.22	21.47	20.40	21.10	675,149	-0.30(-1.40%)
Dec 20, 2012	22.04	22.37	21.30	21.40	141,565	-0.74(-3.35%)
Dec 19, 2012	22.35	22.94	21.89	22.14	126,958	-0.36(-1.61%)
Dec 18, 2012	21.83	22.91	21.77	22.50	74,953	+0.62(+2.82%)
Dec 17, 2012	22.66	22.66	21.64	21.89	96,418	-0.87(-3.84%)
Dec 14, 2012	22.71	22.86	22.30	22.76	14,467	+0.12(+0.55%)
Dec 13, 2012	22.75	23.18	21.96	22.64	37,926	-0.04(-0.16%)
Dec 12, 2012	22.70	23.23	22.50	22.67	69,186	+0.11(+0.47%)
Dec 11, 2012	22.98	23.55	22.50	22.57	41,157	-0.54(-2.33%)
Dec 10, 2012	22.22	24.07	22.12	23.10	71,256	+0.48(+2.11%)
Dec 07, 2012	21.85	22.68	21.59	22.63	28,453	+1.09(+5.08%)
Dec 06, 2012	21.44	21.89	21.27	21.53	45,223	-0.22(-1.01%)
Dec 05, 2012	22.58	22.58	20.89	21.75	216,772	-0.50(-2.26%)

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.