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 (%)
Dec 30, 2011 22.31 23.07 22.16 22.76 911,374 +0.22(+0.98%)
Dec 29, 2011 22.66 23.13 22.34 22.54 1,195,836 -0.36(-1.57%)
Dec 28, 2011 23.24 23.76 22.64 22.90 1,097,662 -0.53(-2.26%)
Dec 27, 2011 23.85 23.90 23.02 23.43 650,140 -0.53(-2.21%)
Dec 23, 2011 23.68 26.94 22.55 23.96 4,975,088 +0.94(+4.08%)
Dec 21, 2011 23.15 23.29 22.23 23.02 1,043,207 -0.26(-1.12%)
Dec 20, 2011 23.45 23.50 22.81 23.28 945,392 +0.20(+0.87%)
Dec 19, 2011 23.21 24.33 23.00 23.08 1,057,842 -0.14(-0.60%)
Dec 16, 2011 23.81 24.13 23.04 23.22 1,889,166 -0.49(-2.07%)
Dec 15, 2011 24.41 25.13 23.54 23.71 1,786,509 -0.39(-1.62%)
Dec 14, 2011 24.25 24.59 23.50 24.10 1,584,600 -0.57(-2.31%)
Dec 13, 2011 26.08 26.72 24.50 24.67 1,762,615 -1.32(-5.08%)
Dec 12, 2011 24.95 26.01 24.30 25.99 1,412,553 +0.45(+1.76%)
Dec 09, 2011 25.60 25.68 24.06 25.54 3,204,305 +0.18(+0.71%)
Dec 08, 2011 26.84 27.05 24.86 25.36 2,988,667 -1.74(-6.42%)
Dec 07, 2011 27.52 27.92 26.81 27.10 862,415 -0.71(-2.55%)
Dec 06, 2011 28.49 29.45 27.56 27.81 1,473,626 -0.36(-1.28%)
Dec 05, 2011 28.54 28.87 27.50 28.17 2,658,022 -0.92(-3.16%)
Dec 02, 2011 28.37 30.98 28.26 29.09 3,376,447 +1.53(+5.55%)
Dec 01, 2011 27.27 28.15 26.59 27.56 2,053,581 +0.48(+1.77%)
Nov 30, 2011 31.25 31.94 26.80 27.08 6,127,650 -3.67(-11.93%)
Nov 29, 2011 32.41 32.57 30.57 30.75 786,904 -1.75(-5.38%)
Nov 28, 2011 32.52 33.27 31.93 32.50 711,241 +1.22(+3.90%)
Nov 25, 2011 31.88 32.33 31.24 31.28 484,706 -0.74(-2.31%)
Nov 23, 2011 32.63 32.94 31.72 32.02 845,398 -0.99(-3.00%)
Nov 22, 2011 32.72 33.04 31.98 33.01 1,176,708 +0.26(+0.79%)
Nov 21, 2011 32.60 32.86 31.10 32.75 1,599,610 -1.23(-3.62%)
Nov 18, 2011 36.04 36.04 33.15 33.98 2,196,646 -2.07(-5.74%)
Nov 17, 2011 37.70 37.70 35.61 36.05 799,400 -1.90(-5.01%)
Nov 16, 2011 37.18 39.05 37.10 37.95 1,407,271 +0.76(+2.04%)
Nov 15, 2011 36.99 37.70 35.80 37.19 697,266 +0.01(+0.03%)
Nov 14, 2011 38.15 38.22 36.80 37.18 907,676 -1.21(-3.15%)
Nov 11, 2011 37.40 38.61 36.87 38.39 1,057,052 +1.55(+4.21%)
Nov 10, 2011 38.14 39.32 35.38 36.84 2,823,643 -0.22(-0.59%)
Nov 09, 2011 38.82 39.24 36.64 37.06 2,217,376 -2.84(-7.12%)
Nov 08, 2011 41.43 42.16 38.56 39.90 1,677,312 -1.21(-2.94%)
Nov 07, 2011 41.78 41.94 40.42 41.11 663,574 -0.68(-1.63%)
Nov 04, 2011 41.30 42.08 40.80 41.79 952,950 -0.10(-0.24%)
Nov 03, 2011 42.55 43.00 40.50 41.89 1,206,884 -0.03(-0.07%)
Nov 02, 2011 41.65 42.24 40.99 41.92 962,705 +1.08(+2.64%)
Nov 01, 2011 40.14 42.30 40.14 40.84 1,001,123 -0.83(-1.99%)
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%)
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.