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 (%)
Oct 29, 2010 30.01 31.06 30.01 30.15 470,574 +0.11(+0.37%)
Oct 28, 2010 28.25 30.77 27.62 30.04 1,577,702 +4.40(+17.16%)
Oct 27, 2010 25.00 25.64 24.88 25.64 262,920 +0.12(+0.47%)
Oct 25, 2010 25.80 26.25 25.44 25.52 152,215 -0.13(-0.51%)
Oct 22, 2010 25.33 25.81 25.01 25.65 189,998 +0.32(+1.26%)
Oct 21, 2010 24.14 25.36 23.95 25.33 576,438 +1.36(+5.67%)
Oct 20, 2010 24.65 25.21 23.79 23.97 380,290 -0.53(-2.16%)
Oct 19, 2010 24.82 25.06 24.29 24.50 116,899 -0.55(-2.20%)
Oct 18, 2010 25.00 25.23 24.52 25.05 190,727 +0.05(+0.20%)
Oct 15, 2010 25.48 25.56 24.83 25.00 277,263 -0.17(-0.68%)
Oct 14, 2010 25.30 25.49 25.00 25.17 149,627 -0.11(-0.44%)
Oct 13, 2010 25.35 25.66 25.24 25.28 148,590 +0.05(+0.20%)
Oct 12, 2010 25.49 25.49 24.77 25.23 163,545 -0.28(-1.10%)
Oct 11, 2010 25.75 25.82 25.42 25.51 152,644 -0.25(-0.97%)
Oct 08, 2010 25.88 25.88 25.50 25.76 221,386 -0.04(-0.16%)
Oct 07, 2010 26.60 27.06 25.66 25.80 291,490 -0.61(-2.31%)
Oct 06, 2010 26.53 27.17 26.13 26.41 299,421 -0.12(-0.45%)
Oct 05, 2010 25.29 26.57 25.29 26.53 291,940 +1.53(+6.12%)
Oct 04, 2010 25.08 25.51 24.63 25.00 183,603 -0.09(-0.36%)
Oct 01, 2010 26.22 26.24 24.99 25.09 224,292 -0.91(-3.50%)
Sep 30, 2010 26.68 26.93 25.47 26.00 282,691 -0.48(-1.81%)
Sep 29, 2010 26.43 26.74 26.15 26.48 107,999 +0.09(+0.34%)
Sep 28, 2010 26.32 26.45 25.57 26.39 188,443 +0.12(+0.46%)
Sep 27, 2010 26.34 26.43 26.04 26.27 123,834 -0.15(-0.57%)
Sep 24, 2010 25.61 26.43 25.30 26.42 231,723 +1.17(+4.63%)
Sep 23, 2010 24.96 25.79 24.63 25.25 171,976 +0.05(+0.20%)
Sep 22, 2010 25.02 25.25 24.81 25.20 226,920 +0.16(+0.64%)
Sep 21, 2010 24.55 25.33 24.32 25.04 348,102 +0.47(+1.91%)
Sep 20, 2010 24.16 24.81 23.82 24.57 128,843 +0.41(+1.70%)
Sep 17, 2010 24.44 24.44 23.73 24.16 195,047 -0.24(-0.98%)
Sep 15, 2010 23.84 24.55 23.56 24.40 255,167 +0.44(+1.84%)
Sep 14, 2010 23.99 24.32 23.82 23.96 149,329 -0.01(-0.04%)
Sep 13, 2010 23.29 24.17 23.21 23.97 208,664 +0.96(+4.17%)
Sep 10, 2010 23.46 23.46 22.49 23.01 188,321 -0.44(-1.88%)
Sep 09, 2010 23.97 24.01 23.22 23.45 120,659 -0.20(-0.85%)
Sep 08, 2010 24.00 24.19 23.45 23.65 176,135 -0.34(-1.42%)
Sep 07, 2010 24.03 24.13 23.60 23.99 269,958 -0.09(-0.37%)
Sep 03, 2010 23.01 24.19 23.01 24.08 144,709 +1.19(+5.20%)
Sep 02, 2010 22.96 23.03 22.71 22.89 262,900 +0.01(+0.04%)
Sep 01, 2010 22.47 23.05 22.34 22.88 203,063 +0.65(+2.92%)
Aug 31, 2010 22.51 22.70 21.96 22.23 232,681 -0.40(-1.77%)
Aug 30, 2010 22.56 22.93 22.47 22.63 168,933 -0.07(-0.31%)
Aug 27, 2010 22.77 22.87 22.20 22.70 244,753 +0.19(+0.84%)
Aug 26, 2010 22.84 23.05 22.45 22.51 187,439 -0.29(-1.27%)
Aug 25, 2010 22.66 22.94 22.36 22.80 185,211 -0.04(-0.18%)
Aug 24, 2010 23.00 23.05 22.53 22.84 309,807 -0.47(-2.02%)
Aug 23, 2010 23.74 24.08 23.25 23.31 170,230 -0.29(-1.23%)
Aug 20, 2010 23.40 23.62 22.90 23.60 147,420 +0.20(+0.85%)
Aug 19, 2010 23.52 23.77 23.21 23.40 202,026 -0.28(-1.18%)
Aug 18, 2010 23.47 24.05 23.12 23.68 154,331 +0.12(+0.51%)
Aug 17, 2010 23.28 23.76 23.09 23.56 108,127 +0.54(+2.35%)
Aug 16, 2010 22.54 23.23 22.40 23.02 87,731 +0.47(+2.08%)
Aug 13, 2010 22.76 22.86 22.50 22.55 122,415 -0.35(-1.53%)
Aug 12, 2010 22.51 23.15 22.51 22.90 140,001 +0.12(+0.53%)
Aug 11, 2010 23.42 23.54 22.66 22.78 329,331 -0.89(-3.76%)
Aug 10, 2010 23.75 23.97 23.49 23.67 142,554 -0.30(-1.25%)
Aug 09, 2010 24.14 24.15 23.78 23.97 106,331 -0.02(-0.08%)
Aug 06, 2010 24.33 24.64 23.76 23.99 169,402 -0.73(-2.95%)
Aug 05, 2010 24.88 25.44 24.67 24.72 186,670 -0.44(-1.75%)
Aug 04, 2010 24.99 25.48 24.84 25.16 117,034 +0.22(+0.88%)
Aug 03, 2010 25.03 25.49 24.89 24.94 187,010 -0.27(-1.07%)
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.