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

Shutterfly Inc (NQ: SFLY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 6.590 6.790 6.410 6.610 104,061 +0.07(+1.07%)
Jan 29, 2009 6.560 6.850 6.230 6.540 117,545 -0.08(-1.21%)
Jan 28, 2009 6.320 6.970 6.270 6.620 165,964 +0.38(+6.09%)
Jan 27, 2009 6.020 6.480 6.020 6.240 137,926 +0.22(+3.65%)
Jan 26, 2009 6.250 6.370 5.910 6.020 205,199 -0.23(-3.68%)
Jan 23, 2009 5.760 6.300 5.720 6.250 173,361 +0.38(+6.47%)
Jan 22, 2009 6.380 6.480 5.620 5.870 202,779 -0.49(-7.70%)
Jan 21, 2009 6.970 7.070 6.210 6.360 159,506 -0.54(-7.83%)
Jan 20, 2009 6.980 7.210 6.700 6.900 63,797 -0.20(-2.82%)
Jan 16, 2009 6.980 7.190 6.850 7.100 86,535 +0.16(+2.31%)
Jan 15, 2009 6.750 7.110 6.400 6.940 61,207 +0.19(+2.81%)
Jan 14, 2009 7.290 7.450 6.700 6.750 82,768 -0.74(-9.88%)
Jan 13, 2009 7.520 7.780 7.460 7.490 71,724 -0.05(-0.66%)
Jan 12, 2009 7.640 7.870 7.500 7.540 112,991 -0.12(-1.57%)
Jan 09, 2009 7.680 7.830 7.610 7.660 130,458 -0.04(-0.52%)
Jan 08, 2009 7.700 7.800 7.530 7.700 103,877 -0.15(-1.91%)
Jan 07, 2009 7.800 7.910 7.770 7.850 249,215 -0.07(-0.88%)
Jan 06, 2009 7.460 7.970 7.430 7.920 52,435 +0.51(+6.88%)
Jan 05, 2009 7.350 7.690 7.270 7.410 81,036 +0.11(+1.51%)
Jan 02, 2009 7.000 7.480 6.760 7.300 80,424 +0.31(+4.43%)
Dec 31, 2008 6.650 7.330 6.650 6.990 134,312 +0.24(+3.56%)
Dec 30, 2008 6.930 6.940 6.470 6.750 62,560 -0.07(-1.03%)
Dec 29, 2008 6.870 6.880 6.430 6.820 62,713 -0.05(-0.73%)
Dec 26, 2008 6.750 6.940 6.650 6.870 14,247 +0.16(+2.38%)
Dec 24, 2008 6.580 6.730 6.420 6.710 11,706 +0.12(+1.82%)
Dec 23, 2008 6.650 6.700 6.440 6.590 54,627 +0.01(+0.15%)
Dec 22, 2008 7.080 7.080 6.270 6.580 74,734 -0.50(-7.06%)
Dec 19, 2008 7.120 7.440 6.840 7.080 154,487 +0.12(+1.72%)
Dec 18, 2008 7.250 7.250 6.600 6.960 177,491 -0.29(-4.00%)
Dec 17, 2008 7.250 7.760 7.180 7.250 124,118 -0.08(-1.09%)
Dec 16, 2008 7.400 7.560 7.080 7.330 144,315 +0.09(+1.24%)
Dec 15, 2008 7.740 7.750 7.150 7.240 104,380 -0.47(-6.10%)
Dec 12, 2008 7.420 7.770 7.260 7.710 125,419 +0.17(+2.25%)
Dec 11, 2008 7.700 8.000 7.410 7.540 181,452 -0.26(-3.33%)
Dec 10, 2008 7.230 7.850 6.990 7.800 249,544 +0.59(+8.18%)
Dec 09, 2008 7.180 7.850 7.140 7.210 146,670 -0.06(-0.83%)
Dec 08, 2008 7.040 7.270 7.000 7.270 158,954 +0.37(+5.36%)
Dec 05, 2008 6.800 6.980 6.340 6.900 152,670 +0.07(+1.02%)
Dec 04, 2008 6.930 7.140 6.740 6.830 146,392 -0.20(-2.84%)
Dec 03, 2008 6.710 7.100 6.550 7.030 106,231 +0.25(+3.69%)
Dec 02, 2008 6.460 6.800 5.960 6.780 79,628 +0.47(+7.45%)
Dec 01, 2008 6.620 6.900 6.290 6.310 116,316 -0.53(-7.75%)
Nov 28, 2008 6.870 6.900 6.450 6.840 43,146 -0.14(-2.01%)
Nov 26, 2008 6.840 7.060 6.840 6.980 137,549 -0.02(-0.29%)
Nov 25, 2008 7.180 7.180 6.740 7.000 101,007 -0.11(-1.55%)
Nov 24, 2008 6.520 7.310 6.280 7.110 166,861 +0.71(+11.09%)
Nov 21, 2008 6.070 6.520 5.820 6.400 160,123 +0.44(+7.38%)
Nov 20, 2008 6.060 6.235 5.880 5.960 109,008 -0.13(-2.13%)
Nov 19, 2008 6.250 6.400 6.090 6.090 102,940 -0.16(-2.56%)
Nov 18, 2008 6.300 6.730 6.230 6.250 126,917 +0.02(+0.32%)
Nov 17, 2008 6.750 6.750 6.220 6.230 222,413 -0.60(-8.78%)
Nov 14, 2008 7.330 7.350 6.810 6.830 86,701 -0.71(-9.42%)
Nov 13, 2008 6.580 7.660 6.500 7.540 120,670 +0.95(+14.42%)
Nov 12, 2008 6.950 7.040 6.580 6.590 119,383 -0.40(-5.72%)
Nov 11, 2008 7.110 7.380 6.990 6.990 87,987 -0.17(-2.37%)
Nov 10, 2008 7.280 7.280 7.000 7.160 68,476 +0.05(+0.70%)
Nov 07, 2008 7.190 7.366 7.010 7.110 114,914 +0.01(+0.14%)
Nov 06, 2008 7.480 7.690 7.100 7.100 125,583 -0.43(-5.71%)
Nov 05, 2008 7.980 8.160 7.510 7.530 108,988 -0.58(-7.15%)
Nov 04, 2008 7.830 8.210 7.780 8.110 122,681 +0.35(+4.51%)
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.