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, 2011 56.13 57.61 55.55 57.42 383,787 +1.32(+2.35%)
Jun 29, 2011 56.69 56.87 55.52 56.10 246,135 -0.40(-0.71%)
Jun 28, 2011 54.30 56.75 53.80 56.50 590,740 +2.35(+4.34%)
Jun 27, 2011 52.12 54.97 51.94 54.15 520,594 +1.90(+3.64%)
Jun 24, 2011 53.33 53.54 51.91 52.25 418,529 -1.05(-1.97%)
Jun 23, 2011 51.47 53.39 51.04 53.30 515,796 +0.84(+1.60%)
Jun 22, 2011 52.71 53.38 52.04 52.46 438,491 -0.67(-1.26%)
Jun 21, 2011 50.37 53.42 50.13 53.13 386,816 +3.13(+6.26%)
Jun 20, 2011 50.07 50.91 49.31 50.00 282,035 +0.07(+0.14%)
Jun 17, 2011 50.11 50.61 49.58 49.93 741,747 +0.27(+0.54%)
Jun 16, 2011 50.51 51.46 48.71 49.66 476,726 -0.85(-1.68%)
Jun 15, 2011 51.13 51.74 50.20 50.51 499,963 -1.53(-2.94%)
Jun 14, 2011 50.38 52.84 49.73 52.04 481,257 +2.64(+5.34%)
Jun 13, 2011 51.44 51.70 48.73 49.40 785,966 -1.79(-3.50%)
Jun 10, 2011 52.34 52.97 50.71 51.19 662,371 -1.57(-2.98%)
Jun 09, 2011 53.02 53.35 52.20 52.76 740,505 +0.29(+0.55%)
Jun 08, 2011 54.42 54.74 52.13 52.47 964,431 -2.44(-4.44%)
Jun 07, 2011 56.68 57.47 54.80 54.91 669,216 -1.11(-1.98%)
Jun 06, 2011 57.43 57.62 55.04 56.02 1,099,505 -1.45(-2.52%)
Jun 03, 2011 56.20 59.33 54.36 57.47 824,904 +3.57(+6.62%)
May 24, 2011 54.64 55.89 53.87 53.90 602,168 -0.83(-1.52%)
May 23, 2011 54.91 55.39 53.63 54.73 606,315 -1.88(-3.32%)
May 20, 2011 58.38 58.38 56.17 56.61 418,097 -2.27(-3.86%)
May 19, 2011 57.50 59.48 57.23 58.88 649,497 +1.78(+3.12%)
May 18, 2011 53.45 57.27 53.25 57.10 598,945 +3.14(+5.82%)
May 17, 2011 53.20 54.64 52.00 53.96 642,905 +0.19(+0.35%)
May 16, 2011 55.74 56.30 53.73 53.77 521,340 -2.36(-4.20%)
May 13, 2011 56.74 57.76 54.97 56.13 340,117 -0.33(-0.58%)
May 12, 2011 56.18 57.41 54.54 56.46 434,461 +0.01(+0.02%)
May 11, 2011 57.96 58.24 55.34 56.45 618,322 -1.84(-3.16%)
May 10, 2011 58.16 59.41 57.10 58.29 543,127 +0.16(+0.28%)
May 09, 2011 56.06 58.29 55.05 58.13 604,795 +2.22(+3.97%)
May 06, 2011 54.88 56.86 54.70 55.91 790,585 +1.29(+2.36%)
May 05, 2011 55.97 57.97 54.25 54.62 1,249,023 -1.90(-3.36%)
May 04, 2011 57.86 58.14 55.51 56.52 944,619 -1.61(-2.77%)
May 03, 2011 58.96 60.06 56.93 58.13 1,033,644 -2.06(-3.42%)
May 02, 2011 59.78 60.81 59.38 60.19 856,269 -1.37(-2.23%)
Apr 29, 2011 63.09 64.07 61.06 61.56 807,205 -1.93(-3.04%)
Apr 28, 2011 59.01 66.70 58.96 63.49 2,497,051 +6.96(+12.31%)
Apr 27, 2011 54.66 56.54 53.33 56.53 1,167,297 +1.60(+2.91%)
Apr 26, 2011 55.64 56.68 54.55 54.93 779,439 -0.43(-0.78%)
Apr 25, 2011 55.46 55.69 54.26 55.36 631,820 +0.82(+1.50%)
Apr 21, 2011 54.04 54.65 52.71 54.54 460,467 +1.07(+2.00%)
Apr 20, 2011 52.65 54.18 52.26 53.47 480,411 +1.78(+3.44%)
Apr 19, 2011 52.39 52.65 51.07 51.69 277,186 -0.66(-1.26%)
Apr 18, 2011 52.47 52.47 51.00 52.35 436,972 -0.76(-1.43%)
Apr 15, 2011 51.43 53.18 50.86 53.11 554,242 +1.68(+3.27%)
Apr 14, 2011 51.50 51.75 50.88 51.43 315,785 -0.76(-1.46%)
Apr 13, 2011 51.30 52.24 50.48 52.19 279,826 +1.18(+2.31%)
Apr 12, 2011 51.13 51.98 50.51 51.01 244,497 -0.37(-0.72%)
Apr 11, 2011 52.01 52.64 50.88 51.38 169,495 -0.75(-1.44%)
Apr 08, 2011 52.74 52.74 51.24 52.13 489,865 -0.16(-0.31%)
Apr 07, 2011 51.11 52.59 50.63 52.29 393,965 +1.29(+2.53%)
Apr 06, 2011 51.61 52.26 50.62 51.00 563,383 -0.37(-0.72%)
Apr 05, 2011 50.02 52.10 49.79 51.37 414,475 +1.28(+2.56%)
Apr 04, 2011 50.86 50.86 49.40 50.09 760,907 -0.31(-0.62%)
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.