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 31, 2012 24.95 24.95 23.62 23.73 940,239 -1.02(-4.12%)
Jan 30, 2012 25.79 25.81 24.39 24.75 1,126,528 -1.13(-4.37%)
Jan 27, 2012 24.88 26.22 24.85 25.88 917,667 +1.03(+4.14%)
Jan 26, 2012 24.22 25.19 24.09 24.85 1,252,754 +0.83(+3.46%)
Jan 25, 2012 23.80 24.20 23.41 24.02 545,655 +0.31(+1.31%)
Jan 24, 2012 23.14 24.01 22.81 23.71 641,866 +0.52(+2.24%)
Jan 23, 2012 23.80 24.07 23.05 23.19 989,269 -0.61(-2.56%)
Jan 20, 2012 24.23 24.51 23.43 23.80 722,453 -0.44(-1.82%)
Jan 19, 2012 23.37 24.50 23.05 24.24 811,929 +1.04(+4.48%)
Jan 18, 2012 23.00 23.58 22.81 23.20 1,130,577 +0.23(+1.00%)
Jan 17, 2012 22.99 23.47 22.46 22.97 1,110,988 +0.27(+1.19%)
Jan 13, 2012 22.29 23.75 21.34 22.70 3,415,553 -1.36(-5.65%)
Jan 12, 2012 24.89 24.94 23.63 24.06 1,059,877 -0.89(-3.57%)
Jan 11, 2012 24.99 25.44 24.34 24.95 1,048,258 -0.16(-0.64%)
Jan 10, 2012 26.49 26.57 24.67 25.11 1,328,767 -0.71(-2.75%)
Jan 09, 2012 23.93 26.26 23.82 25.82 2,911,840 +1.96(+8.21%)
Jan 06, 2012 24.07 24.59 23.71 23.86 1,033,765 -0.28(-1.16%)
Jan 05, 2012 22.94 24.36 22.72 24.14 1,664,130 +0.88(+3.78%)
Jan 04, 2012 22.75 23.40 21.97 23.26 1,561,500 +0.50(+2.20%)
Dec 30, 2011 22.31 23.07 22.16 22.76 911,374 +0.22(+0.98%)
Dec 29, 2011 22.66 23.13 22.34 22.54 1,195,836 -0.36(-1.57%)
Dec 28, 2011 23.24 23.76 22.64 22.90 1,097,662 -0.53(-2.26%)
Dec 27, 2011 23.85 23.90 23.02 23.43 650,140 -0.53(-2.21%)
Dec 23, 2011 23.68 26.94 22.55 23.96 4,975,088 +0.94(+4.08%)
Dec 21, 2011 23.15 23.29 22.23 23.02 1,043,207 -0.26(-1.12%)
Dec 20, 2011 23.45 23.50 22.81 23.28 945,392 +0.20(+0.87%)
Dec 19, 2011 23.21 24.33 23.00 23.08 1,057,842 -0.14(-0.60%)
Dec 16, 2011 23.81 24.13 23.04 23.22 1,889,166 -0.49(-2.07%)
Dec 15, 2011 24.41 25.13 23.54 23.71 1,786,509 -0.39(-1.62%)
Dec 14, 2011 24.25 24.59 23.50 24.10 1,584,600 -0.57(-2.31%)
Dec 13, 2011 26.08 26.72 24.50 24.67 1,762,615 -1.32(-5.08%)
Dec 12, 2011 24.95 26.01 24.30 25.99 1,412,553 +0.45(+1.76%)
Dec 09, 2011 25.60 25.68 24.06 25.54 3,204,305 +0.18(+0.71%)
Dec 08, 2011 26.84 27.05 24.86 25.36 2,988,667 -1.74(-6.42%)
Dec 07, 2011 27.52 27.92 26.81 27.10 862,415 -0.71(-2.55%)
Dec 06, 2011 28.49 29.45 27.56 27.81 1,473,626 -0.36(-1.28%)
Dec 05, 2011 28.54 28.87 27.50 28.17 2,658,022 -0.92(-3.16%)
Dec 02, 2011 28.37 30.98 28.26 29.09 3,376,447 +1.53(+5.55%)
Dec 01, 2011 27.27 28.15 26.59 27.56 2,053,581 +0.48(+1.77%)
Nov 30, 2011 31.25 31.94 26.80 27.08 6,127,650 -3.67(-11.93%)
Nov 29, 2011 32.41 32.57 30.57 30.75 786,904 -1.75(-5.38%)
Nov 28, 2011 32.52 33.27 31.93 32.50 711,241 +1.22(+3.90%)
Nov 25, 2011 31.88 32.33 31.24 31.28 484,706 -0.74(-2.31%)
Nov 23, 2011 32.63 32.94 31.72 32.02 845,398 -0.99(-3.00%)
Nov 22, 2011 32.72 33.04 31.98 33.01 1,176,708 +0.26(+0.79%)
Nov 21, 2011 32.60 32.86 31.10 32.75 1,599,610 -1.23(-3.62%)
Nov 18, 2011 36.04 36.04 33.15 33.98 2,196,646 -2.07(-5.74%)
Nov 17, 2011 37.70 37.70 35.61 36.05 799,400 -1.90(-5.01%)
Nov 16, 2011 37.18 39.05 37.10 37.95 1,407,271 +0.76(+2.04%)
Nov 15, 2011 36.99 37.70 35.80 37.19 697,266 +0.01(+0.03%)
Nov 14, 2011 38.15 38.22 36.80 37.18 907,676 -1.21(-3.15%)
Nov 11, 2011 37.40 38.61 36.87 38.39 1,057,052 +1.55(+4.21%)
Nov 10, 2011 38.14 39.32 35.38 36.84 2,823,643 -0.22(-0.59%)
Nov 09, 2011 38.82 39.24 36.64 37.06 2,217,376 -2.84(-7.12%)
Nov 08, 2011 41.43 42.16 38.56 39.90 1,677,312 -1.21(-2.94%)
Nov 07, 2011 41.78 41.94 40.42 41.11 663,574 -0.68(-1.63%)
Nov 04, 2011 41.30 42.08 40.80 41.79 952,950 -0.10(-0.24%)
Nov 03, 2011 42.55 43.00 40.50 41.89 1,206,884 -0.03(-0.07%)
Nov 02, 2011 41.65 42.24 40.99 41.92 962,705 +1.08(+2.64%)
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.