Indicators

Shutterstock Inc (NY: SSTK )

38.62 +0.59 (+1.55%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	65.36	66.26	64.80	65.78	142,582	+0.60(+0.93%)
Nov 26, 2014	64.95	65.18	65.18	65.18	181,487	+0.38(+0.59%)
Nov 25, 2014	64.37	65.27	63.86	64.79	324,858	+0.59(+0.93%)
Nov 24, 2014	62.82	64.40	61.89	64.20	422,316	+1.42(+2.26%)
Nov 21, 2014	63.86	64.07	62.17	62.78	382,584	+0.08(+0.13%)
Nov 20, 2014	62.59	64.07	60.97	62.70	305,206	-0.38(-0.61%)
Nov 19, 2014	65.38	65.48	62.83	63.09	293,550	-2.48(-3.79%)
Nov 18, 2014	66.38	68.12	65.33	65.57	255,405	-0.42(-0.64%)
Nov 17, 2014	69.59	69.91	65.90	65.99	369,412	-3.46(-4.99%)
Nov 14, 2014	70.67	70.67	66.94	69.46	399,406	-1.80(-2.53%)
Nov 13, 2014	72.90	73.55	70.87	71.26	362,433	-1.42(-1.95%)
Nov 12, 2014	71.22	73.04	70.81	72.68	319,895	+1.16(+1.61%)
Nov 11, 2014	70.00	71.73	69.12	71.52	409,510	+0.94(+1.33%)
Nov 10, 2014	69.12	70.77	68.73	70.59	529,561	+1.30(+1.88%)
Nov 07, 2014	64.96	69.53	64.30	69.28	695,145	+3.74(+5.70%)
Nov 06, 2014	65.74	66.28	64.40	65.55	539,218	-0.31(-0.46%)
Nov 05, 2014	67.81	67.81	64.89	65.85	371,703	-1.52(-2.26%)
Nov 04, 2014	66.37	68.19	66.28	67.37	300,470	+0.73(+1.10%)

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.