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 31, 2012 33.12 33.74 32.50 32.83 985,535 -0.55(-1.65%)
Jul 30, 2012 32.92 33.57 32.00 33.38 1,123,311 +0.61(+1.86%)
Jul 27, 2012 31.59 33.31 31.41 32.77 1,497,111 +1.36(+4.33%)
Jul 26, 2012 32.66 34.04 30.85 31.41 2,253,875 +1.42(+4.73%)
Jul 25, 2012 30.76 31.05 29.47 29.99 1,320,634 -0.55(-1.80%)
Jul 24, 2012 31.36 31.52 30.07 30.54 547,465 -0.72(-2.30%)
Jul 23, 2012 30.79 31.60 30.18 31.26 649,443 -0.41(-1.29%)
Jul 20, 2012 32.62 32.79 31.61 31.67 549,490 -1.13(-3.45%)
Jul 19, 2012 33.94 34.28 32.77 32.80 784,240 -0.73(-2.18%)
Jul 18, 2012 31.78 33.82 31.59 33.53 1,196,374 +2.11(+6.72%)
Jul 17, 2012 30.65 31.64 30.15 31.42 611,205 +1.18(+3.90%)
Jul 16, 2012 30.55 30.62 30.04 30.24 302,417 -0.29(-0.95%)
Jul 13, 2012 30.19 31.23 30.04 30.53 694,502 +0.56(+1.87%)
Jul 12, 2012 29.10 30.51 29.10 29.97 602,373 +0.55(+1.87%)
Jul 11, 2012 28.89 29.57 28.65 29.42 403,488 +0.46(+1.59%)
Jul 10, 2012 29.69 30.02 28.59 28.96 547,220 -0.46(-1.56%)
Jul 09, 2012 30.02 30.30 29.00 29.42 617,813 -0.41(-1.37%)
Jul 06, 2012 30.31 30.67 29.16 29.83 470,963 -0.89(-2.90%)
Jul 05, 2012 30.66 31.09 30.40 30.72 405,302 +0.03(+0.10%)
Jul 03, 2012 30.78 31.15 30.52 30.69 309,243 +0.02(+0.07%)
Jul 02, 2012 30.73 30.98 30.04 30.67 648,418 -0.02(-0.07%)
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%)
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.