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 29, 2013	67.38	68.58	64.55	65.25	96,610	-1.67(-2.49%)
Nov 27, 2013	65.26	68.20	65.00	66.91	198,565	+1.65(+2.53%)
Nov 26, 2013	64.84	65.55	64.16	65.26	177,370	+0.31(+0.48%)
Nov 25, 2013	65.60	66.05	64.23	64.96	170,392	-0.51(-0.78%)
Nov 22, 2013	64.50	66.38	64.27	65.47	351,471	+0.87(+1.35%)
Nov 21, 2013	63.55	65.61	63.41	64.59	145,769	+1.38(+2.18%)
Nov 20, 2013	63.76	64.02	62.34	63.22	183,327	-0.34(-0.54%)
Nov 19, 2013	63.86	64.61	62.70	63.56	228,749	-0.21(-0.33%)
Nov 18, 2013	64.31	64.81	62.74	63.77	240,501	-0.50(-0.78%)
Nov 15, 2013	63.10	64.46	61.67	64.28	244,440	+1.19(+1.89%)
Nov 14, 2013	65.65	66.14	62.92	63.09	164,873	-1.63(-2.52%)
Nov 12, 2013	64.44	65.88	63.75	64.72	190,525	-0.44(-0.68%)
Nov 11, 2013	64.00	65.21	62.22	65.16	360,537	+1.31(+2.06%)
Nov 08, 2013	61.75	65.11	56.45	63.84	641,979	+5.03(+8.55%)
Nov 07, 2013	61.30	61.49	57.37	58.82	522,859	-2.43(-3.96%)
Nov 06, 2013	63.58	64.29	60.58	61.24	202,641	-2.14(-3.38%)
Nov 05, 2013	66.14	66.53	62.62	63.39	299,522	-3.28(-4.92%)
Nov 04, 2013	61.94	66.78	61.60	66.67	339,868	+5.02(+8.14%)

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.