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 (%)
Jun 30, 2014 42.26 43.35 42.01 43.06 394,760 +0.71(+1.68%)
Jun 27, 2014 42.14 42.56 42.08 42.35 690,399 -0.03(-0.07%)
Jun 26, 2014 43.07 43.37 41.97 42.38 271,940 -0.59(-1.37%)
Jun 25, 2014 41.86 43.02 41.86 42.97 179,895 +0.97(+2.31%)
Jun 24, 2014 42.53 43.37 41.83 42.00 288,919 -0.66(-1.55%)
Jun 23, 2014 42.74 43.09 42.33 42.66 469,705 -0.10(-0.23%)
Jun 20, 2014 43.59 43.59 42.33 42.76 678,349 -0.62(-1.43%)
Jun 19, 2014 43.95 44.13 43.11 43.38 241,125 -0.49(-1.12%)
Jun 18, 2014 43.83 44.07 43.49 43.87 572,225 +0.28(+0.64%)
Jun 17, 2014 42.49 43.61 42.49 43.59 529,928 +0.98(+2.30%)
Jun 16, 2014 41.97 42.89 41.72 42.61 566,426 +0.56(+1.33%)
Jun 13, 2014 41.07 42.08 40.58 42.05 380,385 +1.08(+2.64%)
Jun 12, 2014 41.39 41.68 40.91 40.97 433,961 -0.44(-1.06%)
Jun 11, 2014 41.30 41.82 41.03 41.41 301,578 -0.13(-0.31%)
Jun 10, 2014 41.47 42.18 41.28 41.54 341,224 +0.37(+0.90%)
Jun 06, 2014 41.08 41.40 40.80 41.17 510,515 +0.37(+0.91%)
Jun 05, 2014 39.65 40.83 39.52 40.80 867,602 +1.09(+2.74%)
Jun 04, 2014 40.52 40.73 39.51 39.71 850,480 -0.90(-2.22%)
Jun 03, 2014 40.53 40.94 40.20 40.61 436,844 -0.07(-0.17%)
Jun 02, 2014 41.12 41.12 40.25 40.68 380,277 -0.46(-1.12%)
May 30, 2014 41.45 41.85 40.56 41.14 632,220 -0.35(-0.84%)
May 29, 2014 41.80 42.19 41.21 41.49 553,468 -0.01(-0.02%)
May 28, 2014 41.52 41.72 40.44 41.50 802,834 -0.20(-0.48%)
May 27, 2014 40.94 41.76 40.40 41.70 1,051,700 +0.88(+2.16%)
May 23, 2014 40.07 40.82 40.82 40.82 547,100 +0.45(+1.11%)
May 22, 2014 40.07 40.42 39.79 40.37 551,092 +0.26(+0.65%)
May 21, 2014 39.12 40.35 39.08 40.11 655,721 +1.10(+2.82%)
May 20, 2014 38.57 39.50 38.27 39.01 579,437 +0.16(+0.41%)
May 19, 2014 37.77 38.89 37.28 38.85 625,212 +1.04(+2.75%)
May 16, 2014 37.30 37.83 36.30 37.81 1,357,005 +0.40(+1.07%)
May 15, 2014 38.14 38.24 37.10 37.41 826,319 -0.81(-2.12%)
May 14, 2014 38.80 38.98 38.09 38.22 785,304 -0.78(-2.00%)
May 13, 2014 38.42 39.67 38.42 39.00 1,060,166 +0.63(+1.64%)
May 12, 2014 37.22 38.43 36.70 38.37 951,532 +1.40(+3.79%)
May 09, 2014 36.58 37.32 36.45 36.97 1,257,120 +0.19(+0.52%)
May 08, 2014 37.33 37.75 36.49 36.78 1,637,463 -0.36(-0.97%)
May 07, 2014 38.87 39.56 37.14 37.14 1,134,422 -1.68(-4.33%)
May 06, 2014 39.46 39.96 38.69 38.82 1,032,045 -0.65(-1.65%)
May 05, 2014 38.47 39.59 38.12 39.47 1,281,779 +0.62(+1.60%)
May 02, 2014 40.51 40.98 38.68 38.85 2,073,037 -1.67(-4.12%)
May 01, 2014 41.89 43.39 39.87 40.52 1,970,219 -0.41(-1.00%)
Apr 30, 2014 39.80 41.02 39.19 40.93 1,739,423 +0.98(+2.45%)
Apr 29, 2014 39.17 40.14 38.52 39.95 1,227,387 +1.13(+2.91%)
Apr 28, 2014 39.78 39.87 37.64 38.82 1,821,353 -0.87(-2.19%)
Apr 25, 2014 41.86 41.95 39.63 39.69 1,332,034 -2.34(-5.57%)
Apr 24, 2014 42.43 42.74 41.15 42.03 1,199,689 -0.04(-0.10%)
Apr 23, 2014 42.32 42.51 41.29 42.07 1,011,761 -0.29(-0.68%)
Apr 22, 2014 42.17 43.05 42.17 42.36 595,171 +0.26(+0.62%)
Apr 21, 2014 42.06 42.60 41.61 42.10 820,591 -0.01(-0.02%)
Apr 17, 2014 41.71 42.11 42.11 42.11 580,700 +0.12(+0.29%)
Apr 16, 2014 41.97 42.46 41.21 41.99 395,325 +0.17(+0.41%)
Apr 15, 2014 41.53 42.30 40.46 41.82 745,935 +0.39(+0.94%)
Apr 14, 2014 41.48 42.54 40.98 41.43 994,892 +0.51(+1.25%)
Apr 11, 2014 41.95 42.41 40.37 40.92 1,478,310 -0.16(-0.39%)
Apr 10, 2014 42.85 42.97 40.69 41.08 835,802 -1.90(-4.42%)
Apr 09, 2014 42.18 43.27 42.18 42.98 1,413,034 +1.17(+2.80%)
Apr 08, 2014 40.92 42.23 40.90 41.81 1,305,407 +1.01(+2.48%)
Apr 07, 2014 41.13 41.63 39.11 40.80 1,429,001 -0.65(-1.57%)
Apr 04, 2014 42.95 43.49 40.80 41.45 1,456,332 -1.27(-2.97%)
Apr 03, 2014 43.25 43.70 42.24 42.72 854,473 -0.43(-1.00%)
Apr 02, 2014 43.71 44.23 42.83 43.15 772,304 -0.56(-1.28%)
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.