Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shutterstock Inc (NY: SSTK )

40.63 -0.36 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Dec 31, 2015 27.97 28.32 28.32 28.32 242,814 +0.30(+1.06%)
Dec 30, 2015 28.44 28.86 27.95 28.02 202,291 -0.56(-1.96%)
Dec 29, 2015 28.18 28.88 28.07 28.58 214,019 +0.42(+1.49%)
Dec 28, 2015 28.28 28.67 27.88 28.16 193,223 -0.34(-1.20%)
Dec 24, 2015 28.44 28.50 28.50 28.50 120,036 +0.00(+0.00%)
Dec 23, 2015 28.13 28.95 27.97 28.50 235,408 +0.49(+1.75%)
Dec 22, 2015 27.58 28.02 26.67 28.01 659,701 +0.55(+2.01%)
Dec 21, 2015 27.62 27.90 26.97 27.46 409,525 -0.10(-0.35%)
Dec 18, 2015 27.20 28.26 27.11 27.55 509,590 +0.34(+1.25%)
Dec 17, 2015 27.59 28.07 27.03 27.21 368,102 -0.24(-0.86%)
Dec 16, 2015 27.64 27.96 26.85 27.45 695,144 -0.09(-0.32%)
Dec 15, 2015 27.52 28.01 26.60 27.54 486,839 +0.12(+0.45%)
Dec 14, 2015 27.68 28.51 26.81 27.41 730,762 -0.24(-0.85%)
Dec 11, 2015 28.88 29.00 27.37 27.65 477,956 -1.65(-5.65%)
Dec 10, 2015 30.16 30.34 29.23 29.31 309,327 -0.85(-2.82%)
Dec 09, 2015 29.84 31.52 29.78 30.15 319,678 +0.24(+0.79%)
Dec 08, 2015 29.51 30.25 29.36 29.92 460,810 +0.12(+0.41%)
Dec 07, 2015 31.28 31.28 29.59 29.80 293,647 -1.46(-4.68%)
Dec 04, 2015 31.21 31.95 31.06 31.26 357,536 +0.07(+0.22%)
Dec 03, 2015 31.96 32.22 30.83 31.19 326,983 -0.65(-2.04%)
Dec 02, 2015 31.83 32.57 31.52 31.84 273,610 -0.05(-0.16%)
Dec 01, 2015 31.96 32.26 31.20 31.89 259,527 +0.13(+0.41%)
Nov 30, 2015 31.52 32.22 31.28 31.76 240,398 +0.34(+1.09%)
Nov 27, 2015 31.90 31.95 31.21 31.42 151,529 -0.55(-1.73%)
Nov 25, 2015 31.59 31.97 31.97 31.97 316,138 +0.39(+1.25%)
Nov 24, 2015 31.09 32.23 31.09 31.57 620,152 +0.02(+0.06%)
Nov 23, 2015 30.62 32.29 30.56 31.56 659,212 +0.86(+2.80%)
Nov 20, 2015 30.17 30.88 30.03 30.70 261,655 +0.71(+2.36%)
Nov 19, 2015 30.73 30.87 29.37 29.99 317,152 -0.78(-2.53%)
Nov 18, 2015 30.78 31.77 29.80 30.77 389,058 +0.16(+0.51%)
Nov 17, 2015 31.23 31.50 30.02 30.61 325,462 -0.62(-1.99%)
Nov 16, 2015 31.21 31.77 30.70 31.23 565,502 +0.00(+0.00%)
Nov 13, 2015 32.64 33.19 31.01 31.23 615,157 -1.70(-5.16%)
Nov 12, 2015 32.49 34.02 32.49 32.93 567,923 -0.28(-0.84%)
Nov 11, 2015 32.97 33.29 32.72 33.21 802,450 +0.27(+0.82%)
Nov 10, 2015 32.97 33.04 31.98 32.94 617,712 -0.14(-0.42%)
Nov 09, 2015 31.28 33.44 31.00 33.08 2,930,331 +1.81(+5.80%)
Nov 06, 2015 29.15 31.32 28.34 31.27 1,994,989 +2.04(+6.98%)
Nov 05, 2015 25.62 29.31 25.62 29.23 3,314,546 +4.70(+19.17%)
Nov 04, 2015 24.95 25.32 24.25 24.52 1,725,506 -0.34(-1.37%)
Nov 03, 2015 25.23 25.70 24.83 24.87 931,175 -0.50(-1.97%)
Nov 02, 2015 24.93 26.20 24.75 25.37 1,114,628 +0.43(+1.72%)
Oct 30, 2015 24.96 25.30 24.68 24.94 353,945 +0.09(+0.35%)
Oct 29, 2015 25.37 25.78 24.74 24.85 453,113 -0.54(-2.14%)
Oct 28, 2015 25.07 26.53 24.96 25.39 643,920 +0.33(+1.33%)
Oct 27, 2015 25.50 25.50 24.73 25.06 371,915 +0.07(+0.28%)
Oct 26, 2015 25.12 25.50 24.64 24.99 580,434 -0.07(-0.28%)
Oct 23, 2015 24.90 25.67 24.40 25.06 670,823 +0.35(+1.42%)
Oct 22, 2015 25.17 25.40 24.08 24.71 880,875 -0.46(-1.81%)
Oct 21, 2015 27.76 27.98 24.56 25.16 903,239 -2.64(-9.51%)
Oct 20, 2015 27.90 28.03 27.41 27.81 295,275 -0.13(-0.47%)
Oct 19, 2015 27.62 28.21 27.46 27.94 320,111 +0.23(+0.82%)
Oct 16, 2015 28.97 29.05 27.23 27.71 573,770 -1.15(-3.97%)
Oct 15, 2015 28.59 28.95 28.17 28.86 411,243 +0.29(+1.01%)
Oct 14, 2015 29.04 29.14 28.17 28.57 250,303 -0.53(-1.81%)
Oct 13, 2015 29.77 29.86 29.01 29.09 542,710 -0.71(-2.38%)
Oct 12, 2015 29.44 29.98 29.24 29.80 564,627 +0.34(+1.16%)
Oct 09, 2015 29.77 29.80 29.05 29.46 476,048 -0.34(-1.15%)
Oct 08, 2015 28.80 30.12 28.17 29.80 1,070,156 +0.91(+3.15%)
Oct 07, 2015 28.57 28.97 27.68 28.89 846,937 +0.53(+1.88%)
Oct 06, 2015 28.33 28.73 27.98 28.36 712,905 -0.06(-0.22%)
Oct 05, 2015 27.92 28.77 27.84 28.42 389,903 +0.65(+2.33%)
Oct 02, 2015 25.69 27.88 25.63 27.77 491,669 +1.65(+6.34%)
Oct 01, 2015 26.52 26.83 25.76 26.12 305,498 -0.36(-1.36%)
Sep 30, 2015 26.00 27.22 25.90 26.48 575,432 +0.67(+2.58%)
Sep 29, 2015 26.00 26.72 25.49 25.81 352,505 -0.22(-0.84%)
Sep 28, 2015 26.37 26.85 25.76 26.03 332,036 -0.43(-1.62%)
Sep 25, 2015 26.87 27.17 26.11 26.46 1,093,001 -0.02(-0.07%)
Sep 24, 2015 26.51 26.87 26.14 26.48 425,757 -0.19(-0.72%)
Sep 23, 2015 27.34 27.78 26.17 26.67 787,752 -0.52(-1.90%)
Sep 22, 2015 27.12 27.33 26.57 27.19 416,392 -0.17(-0.61%)
Sep 21, 2015 27.78 28.33 27.20 27.35 496,969 -0.19(-0.70%)
Sep 18, 2015 27.92 28.62 27.20 27.55 775,379 -0.80(-2.81%)
Sep 17, 2015 28.97 29.37 28.02 28.34 766,226 -0.63(-2.18%)
Sep 16, 2015 28.60 29.45 28.60 28.97 358,214 +0.34(+1.19%)
Sep 15, 2015 28.47 29.23 28.46 28.63 298,006 +0.14(+0.49%)
Sep 14, 2015 28.45 29.17 28.15 28.49 497,320 +0.13(+0.46%)
Sep 11, 2015 28.75 29.13 28.03 28.36 441,789 -0.57(-1.97%)
Sep 10, 2015 28.73 29.32 28.25 28.93 728,086 +0.13(+0.46%)
Sep 09, 2015 29.92 29.92 28.60 28.80 471,827 -0.52(-1.76%)
Sep 08, 2015 29.36 30.25 29.05 29.31 348,370 +0.49(+1.70%)
Sep 04, 2015 28.46 28.82 28.82 28.82 477,634 +0.10(+0.34%)
Sep 03, 2015 28.86 29.18 28.58 28.73 239,945 -0.08(-0.27%)
Sep 02, 2015 28.46 29.18 27.87 28.81 528,911 +0.48(+1.70%)
Sep 01, 2015 28.90 29.28 28.00 28.32 428,204 -1.02(-3.46%)
Aug 31, 2015 29.64 30.38 29.10 29.34 483,557 -0.19(-0.65%)
Aug 28, 2015 28.83 30.31 28.78 29.53 1,209,591 +1.19(+4.20%)
Aug 27, 2015 27.04 28.92 26.78 28.34 1,378,261 +1.70(+6.38%)
Aug 26, 2015 27.05 27.13 26.12 26.64 477,446 +0.18(+0.69%)
Aug 25, 2015 27.01 27.07 26.07 26.46 631,482 +0.23(+0.87%)
Aug 24, 2015 25.72 27.34 25.36 26.23 679,455 -0.64(-2.38%)
Aug 21, 2015 26.69 27.26 26.06 26.87 737,968 -0.39(-1.41%)
Aug 20, 2015 27.53 27.92 27.17 27.26 479,025 -0.59(-2.11%)
Aug 19, 2015 28.49 28.60 27.56 27.84 563,234 -0.71(-2.48%)
Aug 18, 2015 28.96 29.03 28.27 28.55 369,216 -0.55(-1.90%)
Aug 17, 2015 28.72 29.25 28.33 29.10 422,524 +0.39(+1.34%)
Aug 14, 2015 29.24 29.55 28.56 28.72 476,568 -0.53(-1.83%)
Aug 13, 2015 28.43 29.61 28.43 29.25 606,870 +0.64(+2.23%)
Aug 12, 2015 28.66 28.86 28.11 28.61 753,220 -0.18(-0.64%)
Aug 11, 2015 29.52 29.84 28.43 28.80 938,584 -1.00(-3.35%)
Aug 10, 2015 29.59 30.42 29.05 29.80 834,834 +0.33(+1.13%)
Aug 07, 2015 28.99 30.85 28.49 29.46 2,821,019 -0.67(-2.24%)
Aug 06, 2015 31.84 35.90 28.19 30.14 5,861,353 -14.30(-32.18%)
Aug 05, 2015 45.26 46.23 44.35 44.43 494,880 -0.25(-0.55%)
Aug 04, 2015 44.30 44.80 43.94 44.68 529,378 +0.65(+1.47%)
Aug 03, 2015 46.84 46.84 43.60 44.03 858,953 -2.75(-5.88%)
Jul 31, 2015 46.09 47.20 45.42 46.78 476,184 +0.78(+1.69%)
Jul 30, 2015 46.05 46.19 45.13 46.00 215,431 -0.10(-0.21%)
Jul 29, 2015 45.71 46.21 45.27 46.10 227,518 +0.25(+0.53%)
Jul 28, 2015 45.42 46.05 44.34 45.85 320,313 +0.57(+1.26%)
Jul 27, 2015 46.05 46.16 45.18 45.28 435,632 -0.94(-2.03%)
Jul 24, 2015 46.21 46.64 45.97 46.22 410,285 +0.03(+0.08%)
Jul 23, 2015 45.74 46.39 45.48 46.19 655,000 +0.49(+1.07%)
Jul 22, 2015 44.80 46.03 44.72 45.70 592,557 +0.60(+1.32%)
Jul 21, 2015 44.56 45.42 43.76 45.10 645,704 +0.44(+0.98%)
Jul 20, 2015 42.66 44.70 42.48 44.66 1,210,968 +2.17(+5.11%)
Jul 17, 2015 42.88 43.41 41.90 42.49 715,340 -0.09(-0.21%)
Jul 16, 2015 44.70 44.70 42.18 42.58 1,272,583 -1.92(-4.31%)
Jul 15, 2015 45.86 45.96 44.24 44.50 1,269,797 -1.32(-2.89%)
Jul 14, 2015 47.85 47.93 44.47 45.82 2,435,254 -3.18(-6.49%)
Jul 13, 2015 47.89 49.08 47.89 49.00 276,532 +1.35(+2.83%)
Jul 10, 2015 48.32 48.47 47.11 47.65 252,496 -0.24(-0.49%)
Jul 09, 2015 47.17 48.38 47.07 47.88 287,503 +1.44(+3.11%)
Jul 08, 2015 48.59 49.00 45.53 46.44 559,451 -2.62(-5.34%)
Jul 07, 2015 48.33 49.35 47.04 49.06 348,981 +1.06(+2.21%)
Jul 06, 2015 49.04 49.84 47.80 48.00 503,796 -1.04(-2.12%)
Jul 02, 2015 51.56 49.04 49.04 49.04 647,239 -2.43(-4.71%)
Jul 01, 2015 51.94 51.94 50.78 51.47 574,552 +0.12(+0.24%)
Jun 30, 2015 51.27 51.54 50.90 51.34 215,507 +0.47(+0.93%)
Jun 29, 2015 51.84 51.84 50.73 50.87 426,837 -1.33(-2.55%)
Jun 26, 2015 54.70 55.12 51.93 52.20 683,541 -2.48(-4.53%)
Jun 25, 2015 55.49 55.55 54.34 54.68 315,089 -0.74(-1.33%)
Jun 24, 2015 54.91 55.45 54.78 55.41 556,963 +0.82(+1.51%)
Jun 23, 2015 54.00 55.24 54.00 54.59 506,805 +0.85(+1.58%)
Jun 22, 2015 52.81 54.13 52.31 53.74 620,566 +1.31(+2.50%)
Jun 19, 2015 51.86 52.59 51.58 52.43 730,858 +0.81(+1.58%)
Jun 18, 2015 52.15 52.38 51.27 51.61 754,937 -0.14(-0.27%)
Jun 17, 2015 53.05 53.27 51.36 51.75 610,764 -0.88(-1.68%)
Jun 16, 2015 55.54 55.69 51.37 52.64 1,393,458 -2.86(-5.16%)
Jun 15, 2015 54.65 56.15 54.14 55.50 199,983 +0.40(+0.73%)
Jun 12, 2015 54.71 55.41 54.60 55.10 113,515 -0.03(-0.05%)
Jun 11, 2015 55.40 55.90 54.88 55.13 167,305 -0.30(-0.54%)
Jun 10, 2015 55.10 55.93 54.99 55.42 197,929 +0.54(+0.99%)
Jun 09, 2015 54.52 54.92 53.52 54.88 132,288 +0.42(+0.77%)
Jun 08, 2015 55.63 55.64 54.37 54.46 219,586 -1.13(-2.03%)
Jun 05, 2015 55.20 55.80 54.64 55.59 624,484 +0.71(+1.29%)
Jun 04, 2015 54.79 55.14 54.33 54.88 197,047 -0.28(-0.51%)
Jun 03, 2015 55.28 55.48 54.94 55.16 439,928 +0.09(+0.16%)
Jun 02, 2015 54.88 55.28 54.56 55.07 236,501 -0.09(-0.16%)
Jun 01, 2015 56.28 56.28 54.12 55.16 258,395 -0.87(-1.55%)
May 29, 2015 57.06 57.15 55.77 56.03 301,825 -1.16(-2.04%)
May 28, 2015 56.04 57.60 55.63 57.19 384,772 +2.01(+3.65%)
May 27, 2015 54.71 55.60 53.97 55.18 207,269 +0.47(+0.86%)
May 26, 2015 55.41 55.87 54.43 54.71 211,532 -0.92(-1.65%)
May 22, 2015 56.46 55.62 55.62 55.62 140,709 -0.73(-1.29%)
May 21, 2015 56.41 57.33 55.81 56.35 120,306 -0.28(-0.49%)
May 20, 2015 56.61 56.89 55.79 56.63 90,028 +0.25(+0.43%)
May 19, 2015 56.20 57.20 55.95 56.39 224,736 +0.14(+0.25%)
May 18, 2015 55.13 56.91 55.13 56.25 295,733 +0.79(+1.42%)
May 15, 2015 56.41 57.16 55.36 55.46 258,443 -0.95(-1.68%)
May 14, 2015 57.25 57.66 56.24 56.40 215,285 -0.59(-1.03%)
May 13, 2015 56.62 57.53 56.47 56.99 214,356 +0.37(+0.65%)
May 12, 2015 55.99 56.77 55.36 56.62 211,785 +0.45(+0.79%)
May 11, 2015 56.16 57.17 55.88 56.18 207,079 -0.09(-0.16%)
May 08, 2015 56.13 57.20 55.78 56.26 340,281 +0.46(+0.82%)
May 07, 2015 58.66 58.66 55.19 55.81 453,903 -3.20(-5.43%)
May 06, 2015 57.85 59.01 57.36 59.01 590,778 +1.21(+2.09%)
May 05, 2015 59.04 59.25 56.97 57.80 664,221 -1.23(-2.09%)
May 04, 2015 59.55 59.58 58.39 59.04 386,138 -0.27(-0.46%)
May 01, 2015 59.16 59.86 58.52 59.31 256,398 +0.22(+0.37%)
Apr 30, 2015 58.93 59.81 58.73 59.09 291,583 -0.40(-0.68%)
Apr 29, 2015 58.98 59.39 58.83 59.49 205,288 +0.10(+0.16%)
Apr 28, 2015 58.51 59.75 58.15 59.40 196,885 +0.73(+1.24%)
Apr 27, 2015 59.94 60.92 58.18 58.67 249,014 -0.90(-1.51%)
Apr 24, 2015 61.81 61.94 59.20 59.57 199,594 -2.07(-3.35%)
Apr 23, 2015 60.88 61.85 59.66 61.64 244,509 +0.40(+0.66%)
Apr 22, 2015 61.29 61.53 59.63 61.24 308,918 -0.11(-0.19%)
Apr 21, 2015 62.24 62.31 60.25 61.35 301,022 -0.55(-0.89%)
Apr 20, 2015 61.25 62.02 60.73 61.90 340,421 +1.28(+2.11%)
Apr 17, 2015 63.12 63.25 60.55 60.62 206,096 -3.45(-5.38%)
Apr 16, 2015 64.12 64.77 63.36 64.07 231,803 -0.14(-0.22%)
Apr 15, 2015 64.96 64.96 63.60 64.21 401,303 -0.42(-0.65%)
Apr 14, 2015 62.76 65.05 62.21 64.63 389,822 +2.01(+3.20%)
Apr 13, 2015 62.09 62.92 61.82 62.63 270,133 +0.59(+0.95%)
Apr 10, 2015 62.10 62.59 61.69 62.04 170,672 +0.19(+0.31%)
Apr 09, 2015 62.07 62.46 60.67 61.85 251,845 -0.18(-0.30%)
Apr 08, 2015 60.50 62.11 60.20 62.03 192,391 +1.66(+2.76%)
Apr 07, 2015 60.50 61.25 60.16 60.37 304,396 +0.22(+0.36%)
Apr 06, 2015 59.24 60.16 59.14 60.15 320,475 +0.35(+0.59%)
Apr 02, 2015 59.92 59.80 59.80 59.80 335,440 -0.30(-0.50%)
Apr 01, 2015 60.73 60.12 58.48 60.10 446,914 -0.03(-0.04%)
Mar 31, 2015 60.58 61.17 59.88 60.12 326,620 -0.88(-1.45%)
Mar 30, 2015 61.35 62.25 60.43 61.01 387,865 -0.02(-0.03%)
Mar 27, 2015 61.04 61.53 59.86 61.03 356,032 +0.01(+0.01%)
Mar 26, 2015 59.68 61.24 59.14 61.02 466,982 +1.11(+1.86%)
Mar 25, 2015 61.14 61.45 59.89 59.91 494,254 -1.32(-2.16%)
Mar 24, 2015 62.49 62.49 60.85 61.23 637,069 -1.23(-1.98%)
Mar 23, 2015 61.20 62.74 61.06 62.46 546,975 +1.17(+1.91%)
Mar 20, 2015 59.81 61.36 59.80 61.29 574,653 +1.71(+2.87%)
Mar 19, 2015 58.72 59.67 57.87 59.58 384,757 +0.71(+1.20%)
Mar 18, 2015 58.14 59.06 57.45 58.87 508,397 +0.85(+1.46%)
Mar 17, 2015 56.36 58.08 56.34 58.02 592,677 +1.66(+2.95%)
Mar 16, 2015 56.98 56.98 55.48 56.36 404,179 -0.11(-0.20%)
Mar 13, 2015 54.45 57.17 54.04 56.47 1,141,386 +2.10(+3.86%)
Mar 12, 2015 50.84 54.45 50.34 54.37 723,067 +3.84(+7.61%)
Mar 11, 2015 50.07 51.02 50.06 50.53 194,785 +0.41(+0.82%)
Mar 10, 2015 51.57 51.57 49.96 50.12 373,027 -1.53(-2.97%)
Mar 09, 2015 50.63 51.74 50.42 51.65 405,246 +0.96(+1.90%)
Mar 06, 2015 51.32 52.05 49.93 50.69 485,456 -1.17(-2.26%)
Mar 05, 2015 51.25 52.03 50.90 51.86 299,217 +0.63(+1.23%)
Mar 04, 2015 50.69 51.69 49.59 51.23 532,664 +0.51(+1.00%)
Mar 03, 2015 49.57 50.74 49.20 50.72 389,125 +1.12(+2.26%)
Mar 02, 2015 49.50 49.88 49.12 49.60 438,142 +0.09(+0.18%)
Feb 27, 2015 50.32 51.53 49.16 49.51 544,211 -0.85(-1.69%)
Feb 26, 2015 50.20 50.99 49.92 50.36 451,074 +0.03(+0.05%)
Feb 25, 2015 50.56 51.39 49.15 50.34 506,890 -0.13(-0.26%)
Feb 24, 2015 50.62 51.16 49.03 50.47 780,050 -0.30(-0.59%)
Feb 23, 2015 50.45 51.01 50.25 50.77 352,569 +0.03(+0.07%)
Feb 20, 2015 49.44 51.73 49.29 50.73 774,571 +1.04(+2.10%)
Feb 19, 2015 49.34 49.91 49.02 49.69 353,667 +0.33(+0.67%)
Feb 18, 2015 49.41 49.94 49.22 49.36 502,633 -0.55(-1.11%)
Feb 17, 2015 49.32 50.34 48.54 49.91 806,648 +0.45(+0.90%)
Feb 13, 2015 52.10 49.46 49.46 49.46 1,599,768 -2.41(-4.64%)
Feb 12, 2015 49.04 52.29 48.85 51.87 927,858 +3.26(+6.70%)
Feb 11, 2015 49.23 49.40 48.53 48.61 699,282 -0.53(-1.09%)
Feb 10, 2015 50.27 50.27 48.78 49.15 558,720 -0.61(-1.23%)
Feb 09, 2015 50.88 51.09 49.29 49.76 702,356 -0.98(-1.93%)
Feb 06, 2015 53.90 53.90 50.52 50.74 394,135 -2.85(-5.33%)
Feb 05, 2015 51.54 53.69 51.19 53.59 394,283 +2.49(+4.87%)
Feb 04, 2015 50.53 52.59 49.30 51.11 343,056 +0.39(+0.76%)
Feb 03, 2015 49.90 51.52 49.82 50.72 268,847 +1.23(+2.48%)
Feb 02, 2015 49.67 50.41 48.53 49.50 324,381 +0.21(+0.43%)
Jan 30, 2015 49.01 49.01 48.94 49.29 220,575 -0.09(-0.18%)
Jan 29, 2015 50.16 50.49 48.27 49.37 238,555 -0.76(-1.52%)
Jan 28, 2015 51.47 51.99 49.99 50.13 158,542 -1.16(-2.27%)
Jan 27, 2015 51.43 51.82 50.99 51.30 218,311 -0.74(-1.43%)
Jan 26, 2015 50.53 52.37 50.18 52.04 391,330 +1.58(+3.12%)
Jan 23, 2015 48.96 50.93 48.96 50.47 586,563 +1.37(+2.80%)
Jan 22, 2015 49.12 49.42 48.14 49.09 637,752 +0.33(+0.68%)
Jan 21, 2015 48.70 49.02 48.07 48.76 554,412 -0.04(-0.09%)
Jan 20, 2015 50.78 51.61 48.51 48.80 432,025 -1.87(-3.70%)
Jan 16, 2015 50.27 51.47 50.27 50.68 236,369 +0.17(+0.33%)
Jan 15, 2015 52.11 52.30 50.03 50.51 254,439 -1.09(-2.10%)
Jan 14, 2015 52.69 53.22 50.98 51.60 373,144 -1.70(-3.19%)
Jan 13, 2015 54.47 55.54 52.49 53.30 327,916 -0.67(-1.25%)
Jan 12, 2015 54.65 55.11 53.95 53.97 364,505 -0.87(-1.58%)
Jan 09, 2015 55.61 56.13 54.74 54.84 284,650 -0.60(-1.07%)
Jan 08, 2015 55.41 56.52 54.40 55.43 406,696 +0.42(+0.76%)
Jan 07, 2015 56.70 56.70 54.66 55.01 386,189 -1.03(-1.84%)
Jan 06, 2015 59.52 59.52 54.46 56.04 505,294 -3.28(-5.53%)
Jan 05, 2015 59.66 60.82 58.93 59.33 203,290 -0.69(-1.15%)
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.