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 29, 2012 29.93 31.37 29.53 30.69 843,106 +1.56(+5.36%)
Jun 28, 2012 29.37 29.64 28.42 29.13 390,986 -0.53(-1.79%)
Jun 27, 2012 29.30 29.96 29.11 29.66 439,451 +0.43(+1.47%)
Jun 26, 2012 29.10 29.71 28.35 29.23 674,017 +0.20(+0.69%)
Jun 25, 2012 29.20 29.52 28.68 29.03 527,619 -0.64(-2.16%)
Jun 22, 2012 28.97 29.75 28.78 29.67 1,975,792 +0.84(+2.91%)
Jun 21, 2012 29.52 29.52 28.43 28.83 862,762 -0.53(-1.81%)
Jun 20, 2012 28.63 29.75 28.36 29.36 941,977 +0.66(+2.30%)
Jun 19, 2012 27.75 28.92 27.66 28.70 1,105,557 +1.05(+3.80%)
Jun 18, 2012 26.52 28.06 26.23 27.65 846,276 +0.88(+3.29%)
Jun 15, 2012 25.42 26.88 25.01 26.77 1,364,845 +1.48(+5.85%)
Jun 14, 2012 23.96 25.68 23.62 25.29 1,033,071 +1.21(+5.02%)
Jun 13, 2012 24.31 25.09 23.97 24.08 896,495 -0.35(-1.43%)
Jun 12, 2012 24.57 24.65 23.85 24.43 1,430,060 +0.28(+1.16%)
Jun 11, 2012 25.60 25.83 24.04 24.15 1,885,022 -1.43(-5.59%)
Jun 08, 2012 26.05 26.05 25.07 25.58 1,158,940 -0.43(-1.65%)
Jun 07, 2012 27.53 27.81 25.95 26.01 1,229,770 -1.08(-3.99%)
Jun 06, 2012 26.47 28.05 26.10 27.09 1,107,019 +0.85(+3.24%)
Jun 05, 2012 25.69 26.41 25.26 26.24 973,030 +0.33(+1.27%)
Jun 04, 2012 25.57 26.27 25.00 25.91 1,178,875 +0.34(+1.33%)
Jun 01, 2012 26.74 27.00 25.41 25.57 1,195,966 -2.00(-7.25%)
May 31, 2012 27.78 27.87 26.33 27.57 1,877,895 -0.30(-1.08%)
May 30, 2012 26.27 28.19 25.75 27.87 2,750,956 +1.20(+4.50%)
May 29, 2012 24.98 26.73 24.98 26.67 1,452,712 +1.81(+7.28%)
May 25, 2012 25.16 25.40 24.70 24.86 464,397 -0.28(-1.11%)
May 24, 2012 26.18 26.26 24.25 25.14 1,167,285 -1.16(-4.41%)
May 23, 2012 24.99 26.58 24.56 26.30 1,092,402 +1.08(+4.28%)
May 22, 2012 25.35 25.72 24.84 25.22 843,107 -0.09(-0.36%)
May 21, 2012 23.89 25.64 23.52 25.31 1,251,362 +1.56(+6.57%)
May 18, 2012 24.27 25.20 23.55 23.75 1,504,437 -0.40(-1.66%)
May 17, 2012 24.98 25.54 23.99 24.15 1,388,759 -0.90(-3.59%)
May 16, 2012 25.04 26.02 24.85 25.05 1,519,093 +0.01(+0.04%)
May 15, 2012 24.58 25.61 24.51 25.04 2,378,054 +0.80(+3.30%)
May 14, 2012 26.44 26.50 24.22 24.24 3,047,113 -2.36(-8.87%)
May 11, 2012 27.00 27.75 26.51 26.60 1,445,336 -0.52(-1.92%)
May 10, 2012 28.55 28.63 27.00 27.12 1,016,739 -1.18(-4.17%)
May 09, 2012 26.87 28.56 26.57 28.30 1,743,796 +1.40(+5.20%)
May 08, 2012 27.36 27.45 25.21 26.90 1,747,979 -0.55(-2.00%)
May 07, 2012 27.38 28.65 27.18 27.45 1,083,516 -0.12(-0.44%)
May 04, 2012 28.76 29.39 27.47 27.57 1,400,862 -1.51(-5.19%)
May 03, 2012 30.59 30.68 28.67 29.08 1,349,566 -1.57(-5.12%)
May 02, 2012 31.10 31.37 30.31 30.65 1,070,821 -0.60(-1.92%)
May 01, 2012 34.36 34.36 30.47 31.25 3,930,060 +0.09(+0.29%)
Apr 30, 2012 31.72 32.05 31.01 31.16 2,144,563 -0.50(-1.58%)
Apr 27, 2012 31.84 32.50 31.05 31.66 1,082,451 +0.18(+0.57%)
Apr 26, 2012 30.83 31.83 30.77 31.48 1,328,804 +0.90(+2.94%)
Apr 25, 2012 30.49 31.45 30.26 30.58 1,532,026 +1.57(+5.41%)
Apr 24, 2012 28.80 29.12 28.25 29.01 716,129 +0.12(+0.42%)
Apr 23, 2012 29.64 29.64 28.02 28.89 757,341 -1.18(-3.92%)
Apr 20, 2012 30.45 30.45 29.55 30.07 482,828 +0.17(+0.57%)
Apr 19, 2012 30.42 31.68 29.45 29.90 898,108 -0.61(-2.00%)
Apr 18, 2012 30.00 30.68 29.68 30.51 609,039 +0.32(+1.06%)
Apr 17, 2012 29.29 30.68 29.29 30.19 741,464 +1.03(+3.53%)
Apr 16, 2012 29.67 29.91 28.83 29.16 845,080 -0.32(-1.09%)
Apr 13, 2012 29.61 29.63 28.74 29.48 861,053 -0.16(-0.54%)
Apr 12, 2012 28.84 30.50 28.12 29.64 984,914 +0.96(+3.35%)
Apr 11, 2012 27.11 28.75 27.01 28.68 1,076,037 +1.84(+6.86%)
Apr 10, 2012 27.67 28.09 26.69 26.84 1,889,416 -1.37(-4.86%)
Apr 09, 2012 29.07 29.19 26.77 28.21 3,544,257 -1.26(-4.28%)
Apr 05, 2012 29.25 30.12 29.01 29.47 781,873 -0.03(-0.10%)
Apr 04, 2012 30.30 30.30 29.01 29.50 717,432 -0.96(-3.15%)
Apr 03, 2012 30.96 31.15 30.36 30.46 473,210 -0.56(-1.81%)
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.