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 (%)
Sep 28, 2012 30.41 31.38 30.04 31.12 645,531 +0.48(+1.57%)
Sep 27, 2012 29.89 30.87 29.52 30.64 566,949 +0.88(+2.96%)
Sep 26, 2012 30.48 30.75 29.64 29.76 469,799 -0.72(-2.36%)
Sep 25, 2012 32.09 32.34 30.41 30.48 747,631 -1.19(-3.76%)
Sep 24, 2012 32.51 32.65 30.81 31.67 594,834 -1.07(-3.27%)
Sep 21, 2012 33.53 33.59 32.44 32.74 857,778 -0.36(-1.09%)
Sep 20, 2012 33.34 33.40 32.69 33.10 382,105 -0.32(-0.96%)
Sep 19, 2012 34.23 34.31 32.70 33.42 837,860 -0.76(-2.22%)
Sep 18, 2012 32.72 35.00 32.21 34.18 1,286,395 +1.12(+3.39%)
Sep 17, 2012 33.46 33.57 32.41 33.06 647,124 -0.68(-2.02%)
Sep 14, 2012 32.34 34.16 31.87 33.74 1,108,083 +1.43(+4.43%)
Sep 13, 2012 31.41 32.31 31.03 32.31 2,050,947 +1.04(+3.33%)
Sep 12, 2012 30.51 31.27 29.32 31.27 1,066,065 +0.85(+2.79%)
Sep 11, 2012 30.93 31.16 30.38 30.42 500,912 -0.39(-1.27%)
Sep 10, 2012 32.05 32.31 30.59 30.81 690,443 -1.26(-3.93%)
Sep 07, 2012 31.14 32.18 30.80 32.07 708,716 +1.09(+3.52%)
Sep 06, 2012 28.98 31.23 28.84 30.98 1,078,274 +2.30(+8.02%)
Sep 05, 2012 29.30 29.41 28.27 28.68 985,115 -0.87(-2.94%)
Sep 04, 2012 29.80 29.88 29.02 29.55 670,648 -0.20(-0.67%)
Aug 31, 2012 30.09 30.09 28.77 29.75 707,098 +0.08(+0.27%)
Aug 30, 2012 30.31 30.51 29.56 29.67 441,267 -0.92(-3.01%)
Aug 29, 2012 30.22 30.72 30.05 30.59 370,684 +0.34(+1.12%)
Aug 27, 2012 30.85 31.04 30.11 30.25 578,111 -0.40(-1.31%)
Aug 24, 2012 30.81 31.37 30.39 30.65 647,672 -0.85(-2.70%)
Aug 23, 2012 31.40 31.94 31.25 31.50 813,591 +0.11(+0.35%)
Aug 22, 2012 31.06 32.25 30.56 31.39 1,489,771 +0.72(+2.35%)
Aug 21, 2012 31.45 31.95 30.53 30.67 571,747 -0.67(-2.14%)
Aug 20, 2012 31.50 31.81 30.78 31.34 424,569 -0.29(-0.92%)
Aug 17, 2012 31.39 31.99 31.30 31.63 378,274 +0.16(+0.51%)
Aug 16, 2012 31.28 31.55 30.98 31.47 644,687 -0.03(-0.10%)
Aug 15, 2012 30.90 31.53 30.53 31.50 580,773 +0.56(+1.81%)
Aug 14, 2012 31.47 31.59 30.51 30.94 512,059 -0.14(-0.45%)
Aug 13, 2012 30.86 31.15 30.47 31.08 527,842 +0.04(+0.13%)
Aug 10, 2012 31.75 31.75 30.12 31.04 1,330,785 -1.03(-3.21%)
Aug 09, 2012 32.55 32.85 32.05 32.07 667,109 -0.67(-2.05%)
Aug 08, 2012 33.00 33.57 32.56 32.74 830,272 -0.62(-1.86%)
Aug 07, 2012 33.09 33.70 32.76 33.36 854,613 +0.59(+1.80%)
Aug 06, 2012 32.13 33.20 32.13 32.77 1,053,656 +0.54(+1.68%)
Aug 03, 2012 32.29 32.86 31.78 32.23 750,965 +0.71(+2.25%)
Aug 02, 2012 31.45 32.73 30.99 31.52 568,275 -0.33(-1.04%)
Aug 01, 2012 33.14 33.42 31.81 31.85 572,734 -0.98(-2.99%)
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%)
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.