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 (%)
Jul 29, 2011 57.21 57.91 54.13 54.40 838,253 -3.76(-6.46%)
Jul 28, 2011 56.48 59.01 56.00 58.16 1,908,024 +0.03(+0.05%)
Jul 27, 2011 61.32 61.52 57.80 58.13 920,567 -3.86(-6.23%)
Jul 26, 2011 60.09 62.10 59.79 61.99 559,383 +1.54(+2.55%)
Jul 25, 2011 59.21 61.56 58.69 60.45 434,637 +0.19(+0.32%)
Jul 22, 2011 60.06 60.57 58.47 60.26 256,761 +1.31(+2.22%)
Jul 21, 2011 58.70 60.37 57.70 58.95 598,937 +0.85(+1.46%)
Jul 20, 2011 60.26 60.46 57.63 58.10 276,434 -1.83(-3.05%)
Jul 19, 2011 58.84 60.61 58.69 59.93 576,447 +1.68(+2.88%)
Jul 18, 2011 58.90 59.20 57.48 58.25 364,966 -1.26(-2.12%)
Jul 15, 2011 59.81 60.34 58.17 59.51 351,106 +0.18(+0.30%)
Jul 14, 2011 62.53 62.94 59.19 59.33 427,225 -3.02(-4.84%)
Jul 13, 2011 60.80 64.45 60.69 62.35 635,886 +2.19(+3.64%)
Jul 12, 2011 61.29 61.43 59.67 60.16 581,065 -0.51(-0.84%)
Jul 11, 2011 62.08 63.47 60.38 60.67 470,220 -2.43(-3.85%)
Jul 08, 2011 60.88 63.22 60.09 63.10 442,221 +1.02(+1.64%)
Jul 07, 2011 62.49 63.68 61.84 62.08 571,792 +0.62(+1.02%)
Jul 06, 2011 59.74 62.17 59.11 61.45 627,327 +1.63(+2.73%)
Jul 05, 2011 58.98 59.99 58.51 59.82 339,309 +0.80(+1.36%)
Jul 01, 2011 57.41 59.29 57.10 59.02 474,815 +1.60(+2.79%)
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%)
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.