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 31, 2011 42.32 42.56 41.59 41.67 733,615 -1.23(-2.87%)
Oct 28, 2011 42.88 43.93 42.60 42.90 2,344,872 +0.33(+0.78%)
Oct 27, 2011 45.40 47.50 41.05 42.57 3,690,267 -4.06(-8.71%)
Oct 26, 2011 47.49 47.99 45.72 46.63 1,419,197 -0.97(-2.04%)
Oct 25, 2011 48.15 48.51 46.97 47.60 1,416,890 -1.18(-2.42%)
Oct 24, 2011 47.34 49.53 46.65 48.78 621,449 +1.29(+2.72%)
Oct 21, 2011 46.85 47.66 46.00 47.49 564,659 +1.59(+3.46%)
Oct 20, 2011 45.01 46.66 44.56 45.90 502,333 +0.85(+1.89%)
Oct 19, 2011 45.82 46.87 44.62 45.05 460,640 -0.97(-2.11%)
Oct 18, 2011 44.91 46.69 43.82 46.02 437,863 +1.21(+2.70%)
Oct 17, 2011 46.04 46.40 44.45 44.81 471,434 -1.66(-3.57%)
Oct 14, 2011 47.11 47.71 45.65 46.47 424,001 -0.07(-0.15%)
Oct 13, 2011 47.15 47.98 45.80 46.54 390,771 -0.82(-1.73%)
Oct 12, 2011 47.63 48.13 46.03 47.36 959,556 -0.09(-0.19%)
Oct 11, 2011 45.24 47.81 44.85 47.45 1,039,337 +1.66(+3.63%)
Oct 10, 2011 44.57 46.62 44.48 45.79 1,509,290 +2.51(+5.80%)
Oct 07, 2011 42.91 44.73 41.80 43.28 948,769 +0.44(+1.03%)
Oct 06, 2011 41.93 43.40 39.85 42.84 1,515,125 +2.91(+7.29%)
Oct 05, 2011 39.55 40.25 38.11 39.93 1,081,035 +0.51(+1.29%)
Oct 04, 2011 39.78 41.78 33.41 39.42 5,252,023 -0.89(-2.21%)
Oct 03, 2011 40.81 42.90 40.05 40.31 1,016,513 -0.87(-2.11%)
Sep 30, 2011 42.34 43.58 41.18 41.18 932,089 -2.07(-4.79%)
Sep 29, 2011 45.80 46.69 41.29 43.25 1,204,376 -1.10(-2.48%)
Sep 28, 2011 47.13 47.30 44.30 44.35 703,043 -2.55(-5.44%)
Sep 27, 2011 48.25 50.66 46.35 46.90 947,309 +0.07(+0.15%)
Sep 26, 2011 47.71 48.08 45.11 46.83 693,140 -0.66(-1.39%)
Sep 23, 2011 46.81 47.74 45.71 47.49 589,950 +0.45(+0.96%)
Sep 22, 2011 49.42 50.40 46.07 47.04 714,768 -4.47(-8.68%)
Sep 21, 2011 52.69 54.25 51.40 51.51 445,819 -1.01(-1.92%)
Sep 20, 2011 53.99 55.23 52.34 52.52 639,560 -0.95(-1.78%)
Sep 19, 2011 52.92 54.24 52.03 53.47 623,276 -0.51(-0.94%)
Sep 16, 2011 53.21 54.00 52.00 53.98 613,631 +1.17(+2.22%)
Sep 15, 2011 54.19 54.67 51.93 52.81 582,797 -0.66(-1.23%)
Sep 14, 2011 52.34 53.84 51.75 53.47 685,594 +1.70(+3.28%)
Sep 13, 2011 52.56 53.07 50.36 51.77 656,642 -0.35(-0.67%)
Sep 12, 2011 49.68 52.20 49.24 52.12 400,793 +1.54(+3.04%)
Sep 09, 2011 51.97 52.61 49.90 50.58 411,768 -1.67(-3.20%)
Sep 08, 2011 53.67 55.29 51.45 52.25 571,443 -1.79(-3.31%)
Sep 07, 2011 51.87 54.13 51.77 54.04 482,534 +3.32(+6.55%)
Sep 06, 2011 48.56 50.80 48.43 50.72 424,115 +0.34(+0.67%)
Sep 02, 2011 50.74 51.25 49.67 50.38 356,019 -1.92(-3.67%)
Sep 01, 2011 53.81 55.07 51.40 52.30 702,328 -1.36(-2.53%)
Aug 31, 2011 54.26 55.25 52.79 53.66 786,387 -0.27(-0.50%)
Aug 30, 2011 50.96 54.42 50.50 53.93 1,095,706 +2.70(+5.27%)
Aug 29, 2011 49.41 51.82 48.97 51.23 809,479 +2.39(+4.89%)
Aug 26, 2011 45.61 49.26 44.57 48.84 577,803 +2.89(+6.29%)
Aug 25, 2011 47.56 48.00 45.76 45.95 606,846 -1.11(-2.36%)
Aug 24, 2011 46.79 47.89 45.19 47.06 518,004 +0.09(+0.19%)
Aug 23, 2011 42.70 47.26 42.50 46.97 838,449 +4.70(+11.12%)
Aug 22, 2011 42.93 43.74 41.47 42.27 787,446 +0.74(+1.78%)
Aug 19, 2011 42.47 44.92 41.37 41.53 644,193 -1.95(-4.48%)
Aug 18, 2011 44.48 44.78 42.18 43.48 1,145,708 -3.21(-6.88%)
Aug 17, 2011 47.82 49.88 45.90 46.69 493,499 -1.03(-2.16%)
Aug 16, 2011 49.46 49.55 46.50 47.72 503,149 -1.93(-3.89%)
Aug 15, 2011 49.82 49.98 48.08 49.65 424,074 +0.33(+0.67%)
Aug 12, 2011 49.43 50.15 47.02 49.32 568,779 +1.74(+3.66%)
Aug 11, 2011 45.96 48.82 45.59 47.58 912,019 +2.08(+4.57%)
Aug 10, 2011 44.39 47.30 43.15 45.50 995,677 -0.74(-1.60%)
Aug 09, 2011 45.26 46.24 42.20 46.24 1,388,956 +3.95(+9.34%)
Aug 08, 2011 44.57 46.35 41.33 42.29 1,461,549 -4.67(-9.94%)
Aug 05, 2011 46.21 48.50 45.05 46.96 1,161,271 +1.59(+3.50%)
Aug 04, 2011 49.24 49.24 45.08 45.37 1,352,212 -4.87(-9.69%)
Aug 03, 2011 49.50 51.29 48.83 50.24 1,672,727 +0.82(+1.66%)
Aug 02, 2011 52.93 54.55 49.42 49.42 886,492 -4.20(-7.83%)
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.