Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shutterstock Inc (NY: SSTK )

42.36 +0.18 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 37.98 38.72 37.23 38.49 1,580,325 +0.52(+1.37%)
Feb 27, 2017 39.38 40.75 36.77 37.97 4,478,640 -7.60(-16.68%)
Feb 24, 2017 45.28 46.50 44.28 45.57 1,135,303 -0.50(-1.09%)
Feb 23, 2017 47.97 47.97 45.34 46.07 615,605 -1.87(-3.90%)
Feb 22, 2017 48.10 48.33 47.77 47.94 312,592 -0.16(-0.33%)
Feb 21, 2017 48.45 48.53 48.02 48.10 434,332 -0.26(-0.53%)
Feb 17, 2017 48.35 48.35 48.35 0 +0.15(+0.31%)
Feb 16, 2017 48.02 48.24 47.49 48.20 209,815 +0.35(+0.74%)
Feb 15, 2017 47.37 47.93 46.82 47.85 217,714 +0.49(+1.02%)
Feb 14, 2017 47.09 47.48 46.67 47.37 442,680 +0.20(+0.43%)
Feb 13, 2017 47.94 48.12 47.12 47.16 203,472 -0.78(-1.62%)
Feb 10, 2017 47.29 48.21 47.29 47.94 156,338 +0.41(+0.87%)
Feb 09, 2017 46.92 47.69 46.92 47.52 180,163 +0.65(+1.39%)
Feb 08, 2017 46.28 46.92 46.06 46.87 154,454 +0.49(+1.05%)
Feb 07, 2017 47.41 47.41 46.37 46.39 264,183 -0.84(-1.78%)
Feb 06, 2017 47.31 47.55 46.82 47.22 115,165 -0.21(-0.45%)
Feb 03, 2017 47.34 47.55 46.83 47.44 184,889 +0.36(+0.77%)
Feb 02, 2017 46.65 47.17 45.91 47.07 227,207 +0.26(+0.55%)
Feb 01, 2017 47.90 48.35 45.99 46.82 400,459 -0.66(-1.39%)
Jan 31, 2017 46.57 47.51 46.55 47.48 223,043 +0.53(+1.13%)
Jan 30, 2017 47.06 47.44 46.54 46.95 325,508 -0.55(-1.15%)
Jan 27, 2017 47.51 47.77 46.90 47.50 299,186 -0.04(-0.07%)
Jan 26, 2017 47.14 47.60 46.80 47.53 252,062 +0.53(+1.13%)
Jan 25, 2017 46.62 47.07 46.53 47.00 305,170 +0.83(+1.80%)
Jan 24, 2017 45.56 46.78 45.38 46.17 249,797 +0.80(+1.77%)
Jan 23, 2017 44.82 45.45 44.80 45.37 173,437 +0.24(+0.53%)
Jan 20, 2017 44.46 45.21 44.36 45.13 193,811 +0.80(+1.81%)
Jan 19, 2017 44.18 44.63 43.65 44.33 290,669 +0.19(+0.44%)
Jan 18, 2017 42.75 44.17 42.07 44.14 276,698 +1.58(+3.71%)
Jan 17, 2017 44.55 44.78 42.21 42.56 458,552 -2.29(-5.10%)
Jan 13, 2017 44.84 44.84 44.84 0 +0.98(+2.23%)
Jan 12, 2017 43.48 43.92 42.68 43.86 201,899 +0.10(+0.22%)
Jan 11, 2017 43.10 43.98 42.98 43.76 243,241 +0.67(+1.56%)
Jan 10, 2017 42.80 43.54 42.49 43.09 340,507 +0.62(+1.45%)
Jan 09, 2017 42.05 42.77 41.96 42.48 279,149 +0.58(+1.39%)
Jan 06, 2017 42.97 42.97 41.86 41.89 329,820 -0.87(-2.04%)
Jan 05, 2017 42.86 43.24 42.13 42.77 275,160 -0.14(-0.33%)
Jan 04, 2017 41.93 43.29 41.93 42.91 366,173 +0.97(+2.31%)
Jan 03, 2017 42.29 43.06 41.64 41.94 294,986 +0.00(+0.00%)
Dec 30, 2016 41.94 41.94 41.94 0 -0.23(-0.54%)
Dec 29, 2016 42.01 42.28 41.84 42.17 152,274 +0.22(+0.53%)
Dec 28, 2016 42.40 42.64 41.60 41.95 144,667 -0.23(-0.54%)
Dec 27, 2016 42.26 42.50 42.01 42.18 192,532 -0.23(-0.54%)
Dec 23, 2016 42.41 42.41 42.41 0 +0.47(+1.12%)
Dec 22, 2016 42.01 42.01 41.29 41.94 186,070 -0.16(-0.38%)
Dec 21, 2016 42.17 42.35 41.92 42.10 156,010 -0.04(-0.10%)
Dec 20, 2016 42.14 43.03 42.03 42.14 301,652 +0.00(+0.00%)
Dec 19, 2016 42.49 43.11 42.00 42.14 284,788 -0.32(-0.75%)
Dec 16, 2016 44.02 44.02 42.27 42.46 820,500 -1.47(-3.35%)
Dec 15, 2016 42.71 44.16 42.69 43.93 365,225 +1.10(+2.58%)
Dec 14, 2016 43.69 43.81 42.49 42.83 199,743 -0.94(-2.14%)
Dec 13, 2016 43.20 44.04 43.15 43.76 170,855 +0.74(+1.72%)
Dec 12, 2016 43.94 44.29 42.94 43.02 300,109 -1.02(-2.32%)
Dec 09, 2016 43.74 44.27 43.44 44.05 218,077 +0.31(+0.71%)
Dec 08, 2016 42.61 44.15 42.61 43.74 291,035 +0.87(+2.04%)
Dec 07, 2016 42.32 43.02 41.95 42.86 359,933 +0.51(+1.21%)
Dec 06, 2016 41.96 42.61 41.40 42.35 302,080 +0.34(+0.80%)
Dec 05, 2016 39.81 42.31 39.81 42.02 421,513 +2.62(+6.65%)
Dec 02, 2016 40.23 40.49 39.01 39.40 794,215 -0.55(-1.37%)
Dec 01, 2016 41.50 41.56 39.63 39.94 516,655 -1.59(-3.82%)
Nov 30, 2016 42.38 42.59 41.18 41.53 475,871 -0.89(-2.10%)
Nov 29, 2016 43.16 43.18 42.13 42.42 333,984 -0.59(-1.37%)
Nov 28, 2016 43.00 43.46 42.75 43.01 261,069 -0.13(-0.31%)
Nov 25, 2016 43.83 43.83 42.97 43.15 110,025 -0.53(-1.21%)
Nov 23, 2016 43.68 43.68 43.68 0 -0.06(-0.14%)
Nov 22, 2016 43.88 44.05 43.56 43.74 270,717 -0.03(-0.06%)
Nov 21, 2016 43.76 44.23 43.58 43.76 324,844 -0.01(-0.02%)
Nov 18, 2016 43.86 44.09 43.00 43.77 256,107 -0.04(-0.08%)
Nov 17, 2016 43.46 44.27 43.45 43.81 296,964 +0.34(+0.79%)
Nov 16, 2016 43.02 43.86 42.71 43.46 246,351 +0.13(+0.31%)
Nov 15, 2016 43.59 44.08 43.01 43.33 285,747 -0.10(-0.22%)
Nov 14, 2016 43.44 43.89 42.89 43.43 815,374 -0.08(-0.18%)
Nov 11, 2016 41.92 43.51 41.60 43.51 392,150 +1.51(+3.59%)
Nov 10, 2016 43.07 43.66 41.48 42.00 797,378 -0.81(-1.90%)
Nov 09, 2016 42.13 43.41 41.89 42.81 487,686 -0.42(-0.98%)
Nov 08, 2016 43.61 43.85 42.75 43.24 654,736 -0.61(-1.39%)
Nov 07, 2016 42.11 44.06 42.11 43.84 997,446 +1.13(+2.64%)
Nov 04, 2016 42.27 45.30 42.07 42.71 1,498,244 -5.18(-10.82%)
Nov 03, 2016 49.20 49.99 47.59 47.90 694,631 -1.40(-2.85%)
Nov 02, 2016 50.47 50.81 48.78 49.30 501,327 -1.10(-2.19%)
Nov 01, 2016 52.03 52.46 50.06 50.40 372,622 -1.66(-3.19%)
Oct 31, 2016 52.36 52.83 51.52 52.06 308,489 -0.09(-0.17%)
Oct 28, 2016 52.64 53.70 51.80 52.15 316,815 -0.74(-1.40%)
Oct 27, 2016 54.34 55.30 52.57 52.89 291,845 -1.23(-2.27%)
Oct 26, 2016 55.50 56.28 54.11 54.12 262,268 -1.83(-3.27%)
Oct 25, 2016 56.69 57.01 55.88 55.94 214,714 -0.64(-1.12%)
Oct 24, 2016 56.89 56.93 56.01 56.58 200,696 +0.21(+0.38%)
Oct 21, 2016 54.88 56.62 54.51 56.37 162,633 +1.10(+2.00%)
Oct 20, 2016 55.63 55.63 54.67 55.26 177,173 -0.41(-0.73%)
Oct 19, 2016 54.75 56.12 54.02 55.67 173,807 +1.18(+2.17%)
Oct 18, 2016 55.24 55.33 54.13 54.49 147,901 -0.04(-0.06%)
Oct 17, 2016 54.67 55.18 53.51 54.52 145,981 -0.26(-0.47%)
Oct 14, 2016 54.81 55.59 54.11 54.78 296,802 +0.26(+0.47%)
Oct 13, 2016 54.50 54.74 53.53 54.52 370,571 -0.47(-0.85%)
Oct 12, 2016 54.25 55.78 53.86 54.99 190,396 +0.84(+1.55%)
Oct 11, 2016 56.26 56.49 54.04 54.15 325,061 -2.25(-3.99%)
Oct 10, 2016 55.48 56.70 55.37 56.40 184,646 +0.94(+1.70%)
Oct 07, 2016 55.35 56.93 55.16 55.46 316,713 +0.34(+0.62%)
Oct 06, 2016 55.26 55.59 54.43 55.11 213,491 -0.52(-0.94%)
Oct 05, 2016 56.04 56.18 55.34 55.63 381,324 -0.30(-0.54%)
Oct 04, 2016 56.48 57.04 55.63 55.93 199,285 -0.47(-0.83%)
Oct 03, 2016 56.30 57.20 55.71 56.40 299,894 +0.19(+0.33%)
Sep 30, 2016 55.78 56.73 55.38 56.22 239,535 +0.80(+1.45%)
Sep 29, 2016 56.11 56.44 55.31 55.41 252,151 -0.81(-1.44%)
Sep 28, 2016 55.93 56.57 55.16 56.23 190,565 +0.34(+0.60%)
Sep 27, 2016 56.29 56.94 55.76 55.89 390,470 -0.41(-0.72%)
Sep 26, 2016 56.54 56.72 55.03 56.30 344,611 -0.76(-1.33%)
Sep 23, 2016 55.90 57.51 55.78 57.06 356,031 +0.58(+1.03%)
Sep 22, 2016 56.38 57.25 56.23 56.47 298,782 +0.48(+0.85%)
Sep 21, 2016 55.72 56.06 55.14 56.00 255,721 +0.48(+0.86%)
Sep 20, 2016 54.72 56.07 54.19 55.52 458,926 +1.28(+2.36%)
Sep 19, 2016 53.92 55.16 53.85 54.24 367,666 +0.54(+1.00%)
Sep 16, 2016 53.79 53.98 52.53 53.70 417,156 +0.01(+0.02%)
Sep 15, 2016 52.34 53.91 52.32 53.69 367,233 +1.42(+2.72%)
Sep 14, 2016 52.03 52.50 51.80 52.27 173,729 +0.42(+0.82%)
Sep 13, 2016 52.29 52.38 51.17 51.85 155,031 -0.64(-1.21%)
Sep 12, 2016 52.33 52.93 51.49 52.48 266,239 -0.60(-1.13%)
Sep 09, 2016 53.79 53.91 52.36 53.08 454,006 -0.98(-1.81%)
Sep 08, 2016 52.96 55.44 52.75 54.06 842,049 +1.25(+2.37%)
Sep 07, 2016 52.05 52.85 51.54 52.81 182,156 +0.60(+1.15%)
Sep 06, 2016 52.05 52.56 51.98 52.21 235,679 +0.21(+0.41%)
Sep 02, 2016 51.29 52.00 52.00 52.00 281,576 +1.01(+1.97%)
Sep 01, 2016 51.39 52.45 50.42 50.99 569,837 -0.18(-0.34%)
Aug 31, 2016 51.97 52.09 50.95 51.17 328,005 -0.79(-1.51%)
Aug 30, 2016 52.10 52.98 51.50 51.95 324,687 -0.02(-0.03%)
Aug 29, 2016 51.17 52.47 50.85 51.97 191,338 +0.68(+1.32%)
Aug 26, 2016 51.28 51.80 50.73 51.29 247,560 +0.00(+0.00%)
Aug 25, 2016 50.81 51.60 50.81 51.29 393,798 +0.21(+0.41%)
Aug 24, 2016 52.25 52.64 51.05 51.08 257,920 -1.24(-2.36%)
Aug 23, 2016 51.49 53.15 51.49 52.32 386,619 +1.02(+2.00%)
Aug 22, 2016 52.66 53.37 50.87 51.29 633,945 -1.52(-2.87%)
Aug 19, 2016 53.03 53.42 52.39 52.81 440,065 -0.41(-0.78%)
Aug 18, 2016 53.60 54.12 53.09 53.23 344,038 -0.46(-0.85%)
Aug 17, 2016 53.75 54.13 52.85 53.68 307,397 -0.24(-0.44%)
Aug 16, 2016 53.97 54.28 53.17 53.92 404,285 -0.05(-0.10%)
Aug 15, 2016 54.01 54.71 53.14 53.98 407,447 +0.05(+0.10%)
Aug 12, 2016 52.22 54.00 51.72 53.92 549,129 +1.53(+2.91%)
Aug 11, 2016 51.88 52.61 51.40 52.40 210,066 +0.63(+1.21%)
Aug 10, 2016 51.58 51.96 51.08 51.77 318,742 +0.56(+1.09%)
Aug 09, 2016 51.43 52.07 50.75 51.21 408,454 -0.22(-0.43%)
Aug 08, 2016 51.65 51.71 50.55 51.43 436,351 +0.76(+1.50%)
Aug 05, 2016 51.80 52.07 50.60 50.67 603,076 -0.20(-0.40%)
Aug 04, 2016 50.76 52.06 48.33 50.88 831,359 +0.12(+0.24%)
Aug 03, 2016 50.12 51.13 49.71 50.75 664,495 +0.64(+1.27%)
Aug 02, 2016 49.33 50.17 49.10 50.12 451,469 +0.73(+1.48%)
Aug 01, 2016 48.62 49.42 47.68 49.39 343,550 +0.77(+1.58%)
Jul 29, 2016 48.85 49.47 47.89 48.62 415,349 -0.29(-0.60%)
Jul 28, 2016 47.56 49.42 47.49 48.91 337,695 +1.51(+3.18%)
Jul 27, 2016 48.21 48.38 47.28 47.40 617,621 -0.76(-1.58%)
Jul 26, 2016 47.40 48.48 47.38 48.16 641,954 +0.64(+1.34%)
Jul 25, 2016 47.03 48.37 46.90 47.52 433,022 +0.51(+1.09%)
Jul 22, 2016 46.83 47.18 46.09 47.01 363,607 +0.26(+0.55%)
Jul 21, 2016 46.43 46.86 46.00 46.76 496,013 +0.43(+0.93%)
Jul 20, 2016 46.34 46.63 45.91 46.32 410,222 -0.01(-0.02%)
Jul 19, 2016 46.84 46.99 45.79 46.33 437,319 -0.43(-0.92%)
Jul 18, 2016 46.77 47.04 46.27 46.77 504,891 +0.46(+0.99%)
Jul 15, 2016 48.83 48.83 45.72 46.31 921,221 -2.32(-4.77%)
Jul 14, 2016 50.37 50.58 48.43 48.63 604,738 -1.63(-3.25%)
Jul 13, 2016 49.38 51.01 49.12 50.26 1,090,011 +1.18(+2.41%)
Jul 12, 2016 43.77 49.25 43.77 49.08 2,073,868 +6.10(+14.19%)
Jul 11, 2016 42.45 43.41 42.45 42.98 297,231 +0.71(+1.69%)
Jul 08, 2016 41.46 41.29 41.29 42.26 531,510 +0.97(+2.35%)
Jul 07, 2016 41.03 41.33 40.59 41.29 336,064 +0.29(+0.71%)
Jul 06, 2016 40.51 41.37 39.97 41.00 356,516 +0.49(+1.22%)
Jul 05, 2016 40.30 41.71 39.72 40.51 339,100 +0.00(+0.00%)
Jul 01, 2016 40.24 40.51 40.51 40.51 613,235 +0.09(+0.22%)
Jun 30, 2016 40.79 41.36 39.72 40.42 5,050,927 +2.70(+7.16%)
Jun 29, 2016 36.43 38.20 36.37 37.72 1,026,778 +1.62(+4.47%)
Jun 28, 2016 36.89 37.68 35.55 36.10 386,505 -0.32(-0.87%)
Jun 27, 2016 39.49 39.49 36.25 36.42 656,580 -3.34(-8.39%)
Jun 24, 2016 38.49 39.96 38.17 39.76 310,316 -0.64(-1.59%)
Jun 23, 2016 40.96 41.69 40.00 40.40 391,435 -0.21(-0.52%)
Jun 22, 2016 39.71 40.69 39.40 40.61 288,369 +1.00(+2.52%)
Jun 21, 2016 39.86 40.12 38.66 39.62 479,931 -0.25(-0.62%)
Jun 20, 2016 39.71 40.30 39.51 39.86 313,469 +0.64(+1.64%)
Jun 17, 2016 39.23 39.70 39.03 39.22 490,041 -0.01(-0.02%)
Jun 16, 2016 37.92 39.27 37.70 39.23 345,921 +0.77(+2.00%)
Jun 15, 2016 37.90 38.74 37.25 38.46 231,786 +0.78(+2.06%)
Jun 14, 2016 36.96 38.28 36.96 37.68 231,477 +0.72(+1.96%)
Jun 13, 2016 37.20 38.00 36.86 36.96 131,129 -0.42(-1.13%)
Jun 10, 2016 37.78 37.86 36.85 37.38 263,649 -0.94(-2.46%)
Jun 09, 2016 37.94 39.11 37.61 38.33 336,621 +0.04(+0.12%)
Jun 08, 2016 38.44 38.52 37.95 38.28 358,766 -0.28(-0.73%)
Jun 07, 2016 38.27 39.18 38.20 38.57 207,568 +0.21(+0.55%)
Jun 06, 2016 37.83 38.74 37.40 38.35 163,981 +0.61(+1.61%)
Jun 03, 2016 37.49 38.13 36.85 37.75 183,574 +0.04(+0.12%)
Jun 02, 2016 37.51 38.45 36.63 37.70 277,230 +0.07(+0.19%)
Jun 01, 2016 36.79 37.83 36.59 37.63 388,107 +0.60(+1.62%)
May 31, 2016 37.25 37.25 36.78 37.03 300,664 +0.01(+0.02%)
May 27, 2016 36.83 37.02 37.02 37.02 174,724 +0.11(+0.29%)
May 26, 2016 37.41 37.48 36.60 36.92 140,840 -0.40(-1.06%)
May 25, 2016 36.85 37.70 36.17 37.31 187,545 +0.59(+1.61%)
May 24, 2016 35.55 36.86 35.14 36.72 207,972 +1.32(+3.74%)
May 23, 2016 35.20 36.05 34.82 35.40 151,571 +0.04(+0.12%)
May 20, 2016 35.09 35.51 34.36 35.35 182,842 +0.38(+1.09%)
May 19, 2016 34.45 35.64 34.10 34.97 215,864 +0.32(+0.92%)
May 18, 2016 34.93 35.27 34.43 34.66 302,087 -0.38(-1.08%)
May 17, 2016 35.32 35.98 34.65 35.04 266,689 -0.33(-0.92%)
May 16, 2016 35.47 35.91 35.05 35.36 228,011 +0.06(+0.17%)
May 13, 2016 34.89 35.97 34.72 35.30 312,689 +0.35(+1.01%)
May 12, 2016 36.03 36.52 34.15 34.95 380,673 -0.71(-2.00%)
May 11, 2016 35.98 36.34 35.35 35.66 603,384 -0.33(-0.91%)
May 10, 2016 35.85 36.40 35.06 35.99 429,884 +0.38(+1.07%)
May 09, 2016 35.87 37.23 35.45 35.61 354,346 -0.41(-1.15%)
May 06, 2016 35.78 36.59 35.51 36.02 214,499 +0.07(+0.20%)
May 05, 2016 35.85 36.86 35.72 35.95 342,318 +0.49(+1.39%)
May 04, 2016 39.71 41.66 34.67 35.46 1,171,375 -0.11(-0.32%)
May 03, 2016 36.69 36.76 35.57 35.57 372,563 -1.27(-3.45%)
May 02, 2016 36.51 37.33 35.93 36.85 247,927 +0.64(+1.78%)
Apr 29, 2016 36.93 36.93 35.26 36.20 187,749 -0.48(-1.30%)
Apr 28, 2016 36.93 37.87 36.60 36.68 148,805 -0.04(-0.12%)
Apr 27, 2016 36.85 37.16 36.33 36.72 164,879 -0.30(-0.81%)
Apr 26, 2016 37.41 38.21 36.35 37.02 284,577 -0.22(-0.59%)
Apr 25, 2016 36.40 37.37 36.02 37.24 227,589 +0.87(+2.40%)
Apr 22, 2016 35.89 38.08 35.89 36.37 215,139 +0.19(+0.51%)
Apr 21, 2016 36.29 37.12 35.88 36.18 306,500 -0.03(-0.07%)
Apr 20, 2016 35.57 36.96 35.33 36.21 227,385 +0.68(+1.91%)
Apr 19, 2016 35.50 35.90 34.68 35.53 263,966 +0.32(+0.90%)
Apr 18, 2016 33.99 35.27 33.60 35.21 279,911 +1.00(+2.91%)
Apr 15, 2016 33.55 34.30 33.10 34.22 265,147 +0.66(+1.97%)
Apr 14, 2016 33.70 34.00 33.64 33.55 316,795 -0.49(-1.43%)
Apr 13, 2016 32.34 34.17 31.78 34.04 413,858 +1.64(+5.07%)
Apr 12, 2016 32.62 33.05 32.24 32.40 207,318 -0.11(-0.33%)
Apr 11, 2016 35.53 35.53 32.48 32.50 283,401 -2.60(-7.42%)
Apr 08, 2016 35.30 35.95 34.90 35.11 386,593 +0.20(+0.58%)
Apr 07, 2016 33.81 35.02 33.68 34.90 407,853 +0.77(+2.25%)
Apr 06, 2016 32.89 34.54 32.54 34.14 350,761 +1.16(+3.53%)
Apr 05, 2016 33.44 33.44 32.53 32.97 274,922 -0.78(-2.30%)
Apr 04, 2016 33.16 35.30 32.57 33.75 403,749 +0.68(+2.05%)
Apr 01, 2016 31.96 33.24 31.57 33.07 220,798 +0.65(+2.01%)
Mar 31, 2016 32.77 33.01 32.34 32.42 278,246 -0.36(-1.10%)
Mar 30, 2016 32.67 33.03 32.05 32.78 226,935 +0.56(+1.73%)
Mar 29, 2016 31.67 32.72 30.98 32.22 367,442 +0.82(+2.61%)
Mar 28, 2016 30.68 31.98 30.12 31.40 437,899 +0.88(+2.89%)
Mar 24, 2016 29.42 30.52 30.52 30.52 256,647 +0.83(+2.79%)
Mar 23, 2016 31.43 31.43 29.64 29.69 365,815 -1.82(-5.77%)
Mar 22, 2016 31.19 31.86 31.14 31.51 227,234 -0.03(-0.08%)
Mar 21, 2016 31.40 32.07 31.40 31.53 215,396 +0.02(+0.06%)
Mar 18, 2016 31.78 32.57 31.43 31.52 374,717 +0.00(+0.00%)
Mar 17, 2016 30.92 31.97 30.69 31.52 341,614 +0.26(+0.85%)
Mar 16, 2016 30.16 31.50 29.78 31.25 173,841 +0.89(+2.94%)
Mar 15, 2016 32.69 32.69 29.26 30.36 398,246 -2.66(-8.05%)
Mar 14, 2016 32.34 33.27 32.12 33.02 295,827 +0.44(+1.35%)
Mar 11, 2016 31.64 32.86 31.64 32.57 239,756 +1.18(+3.77%)
Mar 10, 2016 31.50 32.12 30.62 31.39 275,575 -0.20(-0.64%)
Mar 09, 2016 31.44 31.91 30.92 31.59 228,863 +0.26(+0.82%)
Mar 08, 2016 32.73 33.47 31.24 31.34 246,869 -1.67(-5.05%)
Mar 07, 2016 32.27 33.44 32.22 33.01 461,355 +0.66(+2.05%)
Mar 04, 2016 31.85 32.95 31.59 32.34 328,042 +0.50(+1.58%)
Mar 03, 2016 30.94 32.29 30.94 31.84 358,559 +0.86(+2.79%)
Mar 02, 2016 30.66 31.42 30.25 30.98 422,848 +0.30(+0.98%)
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.