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, 2013 32.63 33.70 32.55 33.08 621,398 +0.47(+1.44%)
Jan 30, 2013 32.69 33.17 32.33 32.61 387,130 -0.23(-0.70%)
Jan 29, 2013 33.15 33.15 32.55 32.84 425,201 -0.44(-1.32%)
Jan 28, 2013 33.45 33.45 32.94 33.28 327,717 +0.14(+0.42%)
Jan 25, 2013 32.72 33.59 32.35 33.14 776,478 +0.72(+2.22%)
Jan 24, 2013 33.13 33.45 32.20 32.42 909,249 -0.65(-1.97%)
Jan 23, 2013 32.56 33.24 32.26 33.07 945,951 +0.66(+2.04%)
Jan 22, 2013 32.42 33.20 32.28 32.41 641,348 -0.66(-2.00%)
Jan 18, 2013 33.42 33.64 32.96 33.07 520,849 -0.36(-1.08%)
Jan 17, 2013 33.26 33.69 33.11 33.43 717,614 +0.30(+0.91%)
Jan 16, 2013 32.91 33.29 32.60 33.13 487,539 +0.14(+0.42%)
Jan 15, 2013 32.73 33.16 32.40 32.99 731,341 +0.00(+0.00%)
Jan 14, 2013 32.53 33.28 32.49 32.99 729,048 +0.38(+1.17%)
Jan 11, 2013 32.65 32.74 31.93 32.61 462,995 -0.05(-0.15%)
Jan 10, 2013 32.79 32.85 32.18 32.66 399,482 +0.06(+0.18%)
Jan 09, 2013 32.50 32.89 32.32 32.60 386,274 +0.20(+0.62%)
Jan 08, 2013 32.29 32.66 31.89 32.40 403,363 -0.05(-0.15%)
Jan 07, 2013 31.91 32.61 31.53 32.45 356,335 +0.37(+1.15%)
Jan 04, 2013 32.87 32.99 32.04 32.08 828,912 +0.39(+1.23%)
Jan 03, 2013 30.82 31.72 30.68 31.69 706,342 +0.85(+2.76%)
Jan 02, 2013 30.15 30.87 29.85 30.84 794,780 +0.98(+3.28%)
Dec 31, 2012 29.25 29.89 29.13 29.86 528,236 +0.57(+1.95%)
Dec 28, 2012 28.92 29.49 28.92 29.29 620,989 +0.11(+0.38%)
Dec 27, 2012 28.92 29.22 28.05 29.18 727,064 +0.22(+0.76%)
Dec 26, 2012 29.50 29.60 28.67 28.96 495,948 -0.48(-1.63%)
Dec 24, 2012 29.55 30.04 29.26 29.44 427,744 -0.05(-0.17%)
Dec 21, 2012 29.19 30.07 28.49 29.49 1,190,455 -0.01(-0.03%)
Dec 20, 2012 29.18 29.73 29.00 29.50 796,717 +0.40(+1.37%)
Dec 19, 2012 28.38 29.40 28.30 29.10 915,262 +0.84(+2.97%)
Dec 18, 2012 28.05 28.36 27.72 28.26 556,169 +0.22(+0.78%)
Dec 17, 2012 26.71 28.07 26.49 28.04 1,158,514 +1.46(+5.49%)
Dec 14, 2012 26.48 26.90 26.44 26.58 454,141 +0.07(+0.26%)
Dec 13, 2012 26.36 26.61 25.81 26.51 1,257,324 +0.11(+0.42%)
Dec 12, 2012 26.69 26.73 26.31 26.40 544,080 -0.11(-0.41%)
Dec 11, 2012 26.48 26.90 26.26 26.51 1,014,296 +0.23(+0.88%)
Dec 10, 2012 26.50 26.82 26.10 26.28 651,763 -0.17(-0.64%)
Dec 07, 2012 26.81 27.00 26.02 26.45 1,161,064 -0.22(-0.82%)
Dec 06, 2012 27.20 27.29 26.52 26.67 499,988 -0.58(-2.13%)
Dec 05, 2012 26.61 27.90 26.31 27.25 1,605,508 +0.75(+2.83%)
Dec 04, 2012 27.20 27.27 26.09 26.50 675,317 -0.45(-1.67%)
Nov 30, 2012 26.96 27.16 26.73 26.95 443,837 +0.10(+0.37%)
Nov 29, 2012 28.57 28.57 26.69 26.85 914,820 -1.27(-4.52%)
Nov 28, 2012 28.02 28.67 27.74 28.12 432,840 -0.19(-0.67%)
Nov 27, 2012 27.33 28.47 27.01 28.31 627,077 +0.93(+3.40%)
Nov 26, 2012 27.56 27.59 26.78 27.38 412,083 -0.26(-0.94%)
Nov 23, 2012 26.85 27.64 26.73 27.64 259,918 +0.98(+3.68%)
Nov 21, 2012 25.93 27.36 25.86 26.66 580,849 +0.82(+3.17%)
Nov 20, 2012 25.92 26.20 25.50 25.84 476,794 -0.10(-0.39%)
Nov 19, 2012 26.47 27.00 25.54 25.94 650,544 -0.01(-0.04%)
Nov 16, 2012 25.72 26.54 25.66 25.95 800,239 -0.15(-0.57%)
Nov 15, 2012 25.51 26.19 25.18 26.10 584,683 +0.71(+2.80%)
Nov 14, 2012 25.72 25.94 25.30 25.39 442,709 -0.23(-0.90%)
Nov 13, 2012 25.35 27.56 25.20 25.62 572,531 +0.03(+0.12%)
Nov 12, 2012 25.69 26.06 25.32 25.59 978,044 +0.11(+0.43%)
Nov 09, 2012 25.57 26.22 25.28 25.48 793,548 -0.24(-0.93%)
Nov 08, 2012 27.00 27.08 25.70 25.72 687,130 -1.27(-4.71%)
Nov 07, 2012 27.01 27.36 26.31 26.99 771,015 -0.45(-1.64%)
Nov 06, 2012 27.23 28.68 27.20 27.44 1,071,137 +0.33(+1.22%)
Nov 05, 2012 27.98 27.99 26.85 27.11 1,200,585 -1.25(-4.41%)
Nov 02, 2012 33.00 33.00 28.25 28.36 2,482,208 -3.15(-10.00%)
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.