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 (%)
Nov 30, 2006 15.12 15.38 15.10 15.32 54,800 +0.17(+1.12%)
Nov 29, 2006 15.42 15.42 15.10 15.15 81,045 -0.17(-1.11%)
Nov 28, 2006 15.14 15.50 14.94 15.32 214,460 +0.52(+3.51%)
Nov 27, 2006 15.25 15.25 14.75 14.80 162,283 -0.40(-2.63%)
Nov 24, 2006 15.24 15.63 15.10 15.20 79,038 -0.03(-0.20%)
Nov 22, 2006 15.00 15.35 14.90 15.23 55,587 +0.23(+1.53%)
Nov 21, 2006 14.68 15.00 14.61 15.00 79,960 +0.33(+2.25%)
Nov 20, 2006 14.50 14.67 14.50 14.67 26,726 +0.12(+0.82%)
Nov 17, 2006 14.26 14.69 14.01 14.55 134,278 +0.26(+1.82%)
Nov 16, 2006 14.58 14.58 14.00 14.29 74,912 -0.33(-2.26%)
Nov 15, 2006 15.70 16.00 14.60 14.62 227,950 -0.78(-5.06%)
Nov 14, 2006 15.14 15.58 15.09 15.40 354,978 +0.42(+2.80%)
Nov 13, 2006 14.76 15.01 14.56 14.98 164,600 +0.33(+2.25%)
Nov 10, 2006 14.00 14.73 13.93 14.65 469,142 +0.71(+5.09%)
Nov 09, 2006 13.10 14.44 13.10 13.94 867,072 +0.70(+5.29%)
Nov 08, 2006 12.34 13.32 12.34 13.24 1,240,157 +1.14(+9.42%)
Nov 07, 2006 12.30 12.44 12.05 12.10 155,171 -0.16(-1.31%)
Nov 06, 2006 12.38 12.55 12.25 12.26 184,275 -0.09(-0.73%)
Nov 03, 2006 12.58 12.58 12.30 12.35 57,290 -0.15(-1.20%)
Nov 02, 2006 12.70 12.75 12.10 12.50 319,758 -0.19(-1.50%)
Nov 01, 2006 13.05 13.10 12.68 12.69 209,679 -0.46(-3.50%)
Oct 31, 2006 13.40 13.40 13.00 13.15 90,308 -0.07(-0.55%)
Oct 30, 2006 13.65 13.65 13.22 13.22 56,528 -0.13(-0.95%)
Oct 27, 2006 13.27 13.90 13.25 13.35 169,601 -0.05(-0.37%)
Oct 26, 2006 13.49 13.50 13.20 13.40 93,420 +0.06(+0.45%)
Oct 25, 2006 13.60 13.72 13.25 13.34 201,797 +0.03(+0.23%)
Oct 24, 2006 13.30 13.45 13.20 13.31 64,876 +0.08(+0.60%)
Oct 23, 2006 13.01 13.37 13.00 13.23 266,002 +0.33(+2.56%)
Oct 20, 2006 12.71 12.90 12.71 12.90 96,479 +0.15(+1.18%)
Oct 19, 2006 12.90 12.90 12.50 12.75 155,281 -0.05(-0.39%)
Oct 18, 2006 12.89 12.90 12.80 12.80 98,000 -0.08(-0.62%)
Oct 17, 2006 12.70 12.94 12.52 12.88 214,134 +0.13(+1.02%)
Oct 16, 2006 12.80 12.86 12.74 12.75 274,252 -0.05(-0.39%)
Oct 13, 2006 12.90 12.92 12.75 12.80 190,119 -0.10(-0.78%)
Oct 12, 2006 12.69 13.39 12.65 12.90 631,058 +0.19(+1.50%)
Oct 11, 2006 12.65 12.96 12.50 12.71 321,090 +0.06(+0.47%)
Oct 10, 2006 12.80 13.00 12.50 12.65 258,941 -0.28(-2.17%)
Oct 09, 2006 12.62 13.20 12.51 12.93 501,156 +0.53(+4.27%)
Oct 06, 2006 13.58 13.58 12.32 12.40 811,283 -1.24(-9.09%)
Oct 05, 2006 14.05 14.18 13.18 13.64 1,005,072 -0.41(-2.92%)
Oct 04, 2006 14.25 14.56 14.05 14.05 614,372 -0.31(-2.16%)
Oct 03, 2006 15.55 15.55 14.06 14.36 1,790,715 -1.11(-7.18%)
Oct 02, 2006 15.69 15.69 15.40 15.47 739,439 -0.08(-0.51%)
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.