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 (%)
Mar 31, 2011 52.35 52.44 51.00 52.36 813,182 -0.03(-0.06%)
Mar 30, 2011 51.08 52.43 50.48 52.39 539,916 +1.61(+3.17%)
Mar 29, 2011 48.62 51.10 48.05 50.78 702,619 +1.84(+3.76%)
Mar 28, 2011 49.99 50.00 48.57 48.94 559,757 +0.27(+0.55%)
Mar 25, 2011 47.24 49.27 47.06 48.67 742,627 +1.66(+3.53%)
Mar 24, 2011 45.67 47.46 45.40 47.01 749,341 +1.45(+3.18%)
Mar 23, 2011 44.52 45.64 43.99 45.56 524,655 +0.95(+2.13%)
Mar 22, 2011 43.93 45.13 43.34 44.61 824,205 +1.58(+3.67%)
Mar 21, 2011 42.43 43.17 41.99 43.03 594,877 +0.80(+1.89%)
Mar 18, 2011 41.83 44.38 41.50 42.23 2,409,510 +1.13(+2.75%)
Mar 17, 2011 40.77 41.50 40.23 41.10 537,721 +0.86(+2.14%)
Mar 16, 2011 40.59 41.47 39.94 40.24 384,400 -0.45(-1.11%)
Mar 15, 2011 38.36 41.33 37.55 40.69 752,997 +1.34(+3.41%)
Mar 14, 2011 39.82 39.87 38.79 39.35 346,788 -0.82(-2.04%)
Mar 11, 2011 40.34 40.92 39.80 40.17 263,286 -0.20(-0.50%)
Mar 10, 2011 40.66 41.11 39.92 40.37 222,678 -0.84(-2.04%)
Mar 09, 2011 41.11 41.75 40.57 41.21 200,489 +0.11(+0.26%)
Mar 08, 2011 40.31 41.55 39.87 41.10 267,919 +0.78(+1.95%)
Mar 07, 2011 42.36 42.50 39.91 40.32 414,453 -1.71(-4.07%)
Mar 04, 2011 42.12 42.53 41.77 42.03 278,731 -0.15(-0.36%)
Mar 03, 2011 42.30 42.81 41.85 42.18 323,164 +0.19(+0.45%)
Mar 02, 2011 40.75 42.30 40.58 41.99 227,470 +1.09(+2.67%)
Mar 01, 2011 42.70 43.19 40.58 40.90 399,310 -1.80(-4.22%)
Feb 28, 2011 41.99 43.22 41.40 42.70 448,067 +0.77(+1.84%)
Feb 25, 2011 42.01 42.64 41.19 41.93 205,028 +0.09(+0.22%)
Feb 24, 2011 40.98 42.59 40.97 41.84 231,242 +0.90(+2.20%)
Feb 23, 2011 41.30 41.68 40.45 40.94 328,607 -0.46(-1.11%)
Feb 22, 2011 41.74 42.02 40.89 41.40 517,025 -1.40(-3.27%)
Feb 18, 2011 43.00 43.46 42.35 42.80 588,599 -0.40(-0.93%)
Feb 17, 2011 45.67 45.88 42.99 43.20 736,037 -2.80(-6.09%)
Feb 16, 2011 46.10 46.64 45.58 46.00 335,420 +0.09(+0.20%)
Feb 15, 2011 46.00 46.97 45.82 45.91 364,028 -0.16(-0.35%)
Feb 14, 2011 45.76 46.66 45.16 46.07 257,951 +0.14(+0.30%)
Feb 11, 2011 44.12 45.99 44.01 45.93 558,186 +1.43(+3.21%)
Feb 10, 2011 43.23 45.00 43.23 44.50 401,079 +0.88(+2.02%)
Feb 09, 2011 43.41 44.19 43.17 43.62 442,054 -0.09(-0.21%)
Feb 08, 2011 42.28 43.75 42.28 43.71 380,357 +1.02(+2.39%)
Feb 07, 2011 42.50 43.02 42.00 42.69 548,507 +0.09(+0.21%)
Feb 04, 2011 40.44 42.66 40.30 42.60 1,109,652 +2.05(+5.06%)
Feb 03, 2011 40.00 41.30 38.60 40.55 2,563,871 +6.24(+18.19%)
Feb 02, 2011 33.79 34.77 33.40 34.31 633,523 +0.30(+0.88%)
Feb 01, 2011 33.50 34.40 33.40 34.01 260,497 +0.72(+2.16%)
Jan 31, 2011 33.16 33.65 32.65 33.29 303,648 +0.48(+1.46%)
Jan 28, 2011 33.63 33.96 32.80 32.81 259,327 -0.96(-2.84%)
Jan 27, 2011 33.32 33.92 33.08 33.77 116,371 +0.54(+1.63%)
Jan 26, 2011 32.44 33.44 31.76 33.23 175,188 +0.69(+2.12%)
Jan 25, 2011 32.96 33.07 32.15 32.54 271,102 -0.71(-2.14%)
Jan 24, 2011 33.34 33.76 32.73 33.25 410,910 +0.10(+0.30%)
Jan 21, 2011 34.01 34.07 33.04 33.15 332,721 -0.76(-2.24%)
Jan 20, 2011 34.59 34.93 33.11 33.91 385,089 -0.92(-2.64%)
Jan 19, 2011 36.31 36.55 34.68 34.83 283,537 -1.58(-4.34%)
Jan 18, 2011 36.68 36.83 35.97 36.41 234,955 -0.10(-0.27%)
Jan 14, 2011 36.33 36.55 35.99 36.51 367,425 +0.28(+0.77%)
Jan 13, 2011 36.00 36.55 35.91 36.23 156,429 +0.16(+0.44%)
Jan 12, 2011 36.55 36.55 35.97 36.07 78,379 -0.34(-0.93%)
Jan 11, 2011 36.67 36.67 35.99 36.41 117,279 -0.08(-0.22%)
Jan 10, 2011 36.21 36.65 35.73 36.49 97,960 +0.19(+0.52%)
Jan 07, 2011 36.54 37.00 35.79 36.30 242,721 -0.09(-0.25%)
Jan 06, 2011 35.70 36.78 35.61 36.39 374,181 +0.73(+2.05%)
Jan 05, 2011 34.46 35.66 34.19 35.66 274,420 +1.04(+3.00%)
Jan 04, 2011 34.88 35.10 34.25 34.62 150,406 -0.26(-0.75%)
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.