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

Shutterstock Inc (NY: SSTK )

39.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2014 87.56 87.99 85.75 87.01 467,791 -3.03(-3.36%)
Feb 27, 2014 87.90 90.19 87.81 90.04 177,924 +1.30(+1.47%)
Feb 26, 2014 87.51 89.29 86.77 88.74 265,871 +1.38(+1.58%)
Feb 25, 2014 87.03 87.56 85.05 87.36 341,516 -0.54(-0.62%)
Feb 24, 2014 87.14 88.90 85.81 87.90 391,288 +2.09(+2.44%)
Feb 21, 2014 80.51 86.68 77.58 85.81 1,722,559 +13.61(+18.85%)
Feb 20, 2014 72.67 73.21 71.80 72.20 310,350 -0.12(-0.17%)
Feb 19, 2014 72.54 73.20 71.67 72.32 214,484 +0.17(+0.23%)
Feb 18, 2014 70.14 72.77 69.97 72.16 283,084 +2.36(+3.39%)
Feb 14, 2014 70.28 69.79 69.79 69.79 111,585 -0.81(-1.15%)
Feb 13, 2014 67.88 70.79 66.97 70.61 336,220 +2.37(+3.48%)
Feb 12, 2014 68.06 69.11 68.00 68.23 236,772 +0.28(+0.41%)
Feb 11, 2014 67.94 68.67 67.34 67.95 332,576 +0.31(+0.45%)
Feb 10, 2014 68.01 69.10 67.18 67.65 154,630 -0.10(-0.14%)
Feb 07, 2014 68.50 69.04 66.99 67.74 192,357 -0.75(-1.10%)
Feb 06, 2014 68.47 70.50 67.53 68.50 139,065 +0.34(+0.50%)
Feb 05, 2014 69.10 69.48 66.00 68.15 202,641 -1.27(-1.83%)
Feb 04, 2014 66.12 70.12 65.93 69.42 286,491 +3.30(+4.99%)
Feb 03, 2014 70.33 70.33 63.86 66.12 315,214 -4.46(-6.31%)
Jan 31, 2014 70.76 71.76 70.35 70.58 131,747 -1.33(-1.85%)
Jan 30, 2014 69.05 72.46 69.05 71.91 186,686 +3.41(+4.99%)
Jan 29, 2014 69.92 70.07 67.42 68.50 92,394 -2.20(-3.11%)
Jan 28, 2014 67.81 71.97 67.81 70.69 95,293 +2.50(+3.66%)
Jan 27, 2014 70.76 71.82 67.65 68.20 147,918 -2.67(-3.77%)
Jan 24, 2014 70.93 73.01 70.25 70.87 144,188 -0.88(-1.22%)
Jan 23, 2014 71.12 71.88 70.05 71.74 94,283 +0.17(+0.23%)
Jan 22, 2014 72.67 72.87 70.16 71.58 157,545 -1.57(-2.14%)
Jan 21, 2014 72.79 74.23 72.08 73.14 95,990 +0.84(+1.16%)
Jan 17, 2014 74.47 72.30 72.30 72.30 145,163 -2.01(-2.70%)
Jan 16, 2014 74.31 75.18 74.01 74.31 123,189 -0.16(-0.21%)
Jan 15, 2014 74.10 74.99 72.67 74.47 216,711 +0.37(+0.50%)
Jan 14, 2014 73.70 74.87 72.91 74.10 137,842 +0.93(+1.27%)
Jan 13, 2014 73.19 74.54 72.58 73.17 140,267 -0.45(-0.61%)
Jan 10, 2014 75.47 76.22 72.51 73.62 157,917 -1.98(-2.62%)
Jan 09, 2014 77.44 77.82 74.39 75.60 127,621 -1.65(-2.14%)
Jan 08, 2014 75.49 78.27 75.49 77.25 203,497 +1.60(+2.12%)
Jan 07, 2014 73.32 75.75 72.58 75.65 170,755 +2.66(+3.65%)
Jan 06, 2014 74.06 74.81 72.05 72.99 97,816 -1.09(-1.47%)
Jan 03, 2014 72.91 74.73 72.91 74.07 193,218 +1.37(+1.89%)
Jan 02, 2014 72.55 73.00 71.77 72.70 86,397 -0.53(-0.72%)
Dec 31, 2013 72.06 73.22 73.22 73.22 179,655 +1.51(+2.10%)
Dec 30, 2013 73.33 73.46 71.16 71.72 177,321 -1.73(-2.36%)
Dec 27, 2013 73.70 73.70 72.64 73.45 69,810 +0.09(+0.12%)
Dec 26, 2013 74.42 75.04 72.70 73.36 71,497 -0.91(-1.23%)
Dec 24, 2013 73.48 74.55 72.92 74.27 62,550 +0.66(+0.89%)
Dec 23, 2013 73.63 74.57 72.73 73.62 101,050 -0.05(-0.07%)
Dec 20, 2013 72.80 74.54 72.18 73.67 308,816 +1.37(+1.89%)
Dec 19, 2013 71.16 72.60 71.16 72.30 175,181 +1.15(+1.61%)
Dec 18, 2013 69.83 71.93 68.73 71.16 277,852 +1.69(+2.43%)
Dec 17, 2013 69.60 70.13 68.92 69.47 199,439 +0.11(+0.15%)
Dec 16, 2013 66.04 69.79 66.04 69.36 349,770 +3.88(+5.92%)
Dec 13, 2013 64.91 66.32 64.58 65.48 56,018 +0.66(+1.01%)
Dec 12, 2013 65.50 66.37 64.62 64.83 76,588 -0.58(-0.88%)
Dec 11, 2013 66.31 66.37 65.07 65.40 96,761 -0.71(-1.07%)
Dec 10, 2013 65.69 67.01 65.00 66.11 129,460 -0.04(-0.07%)
Dec 09, 2013 65.11 66.73 64.45 66.16 153,363 +0.95(+1.46%)
Dec 06, 2013 65.67 67.06 64.78 65.20 288,155 -0.46(-0.71%)
Dec 05, 2013 61.14 65.69 60.78 65.67 368,080 +4.44(+7.25%)
Dec 04, 2013 61.16 61.60 58.78 61.23 231,630 +0.11(+0.17%)
Dec 03, 2013 62.42 62.63 60.64 61.12 431,778 -1.69(-2.69%)
Dec 02, 2013 64.82 64.82 62.38 62.81 178,617 -1.96(-3.03%)
Nov 29, 2013 66.89 68.08 64.08 64.77 97,315 -1.65(-2.49%)
Nov 27, 2013 64.79 67.71 64.53 66.43 200,014 +1.64(+2.53%)
Nov 26, 2013 64.37 65.07 63.70 64.79 178,665 +0.31(+0.48%)
Nov 25, 2013 65.12 65.57 63.77 64.49 171,636 -0.51(-0.78%)
Nov 22, 2013 64.03 65.89 63.80 64.99 354,037 +0.87(+1.35%)
Nov 21, 2013 63.09 65.13 62.95 64.13 146,833 +1.37(+2.18%)
Nov 20, 2013 63.29 63.56 61.88 62.76 184,666 -0.34(-0.54%)
Nov 19, 2013 63.40 64.14 62.24 63.10 230,419 -0.21(-0.33%)
Nov 18, 2013 63.85 64.35 62.29 63.31 242,257 -0.50(-0.78%)
Nov 15, 2013 62.64 63.99 61.22 63.81 246,225 +1.18(+1.89%)
Nov 14, 2013 65.18 65.66 62.46 62.63 166,076 -1.62(-2.52%)
Nov 12, 2013 63.97 65.40 63.29 64.25 191,916 -0.44(-0.68%)
Nov 11, 2013 63.54 64.74 61.77 64.69 363,169 +1.30(+2.06%)
Nov 08, 2013 61.30 64.63 56.04 63.38 646,666 +4.99(+8.55%)
Nov 07, 2013 60.86 61.04 56.96 58.39 526,676 -2.41(-3.96%)
Nov 06, 2013 63.12 63.83 60.14 60.80 204,120 -2.13(-3.38%)
Nov 05, 2013 65.66 66.04 62.17 62.93 301,709 -3.26(-4.92%)
Nov 04, 2013 61.49 66.30 61.15 66.18 342,349 +4.98(+8.14%)
Nov 01, 2013 61.80 62.31 60.57 61.20 196,016 -0.79(-1.27%)
Oct 31, 2013 61.09 62.90 60.94 61.99 215,604 +0.73(+1.19%)
Oct 30, 2013 60.68 61.63 57.80 61.26 300,222 +0.44(+0.72%)
Oct 29, 2013 61.25 61.64 59.80 60.83 107,551 -0.25(-0.40%)
Oct 28, 2013 60.98 61.29 60.10 61.07 110,312 +0.11(+0.17%)
Oct 25, 2013 62.88 62.88 60.41 60.97 181,014 -1.54(-2.47%)
Oct 24, 2013 62.36 63.26 62.06 62.51 102,110 +0.18(+0.28%)
Oct 23, 2013 64.01 64.92 61.89 62.33 78,921 -2.19(-3.39%)
Oct 22, 2013 64.67 65.67 64.11 64.52 229,539 -0.07(-0.11%)
Oct 21, 2013 62.87 64.79 62.73 64.59 133,260 +1.62(+2.57%)
Oct 18, 2013 66.60 66.60 62.54 62.97 158,875 -0.17(-0.26%)
Oct 17, 2013 63.12 64.61 61.69 63.14 298,825 -0.15(-0.24%)
Oct 16, 2013 61.68 63.36 61.68 63.29 152,233 +1.76(+2.86%)
Oct 15, 2013 62.15 62.46 61.33 61.53 121,487 -0.92(-1.47%)
Oct 14, 2013 61.40 62.94 61.03 62.45 94,657 +0.46(+0.73%)
Oct 11, 2013 62.32 63.20 60.91 61.99 269,039 -1.09(-1.72%)
Oct 10, 2013 59.85 63.30 59.58 63.08 220,570 +3.86(+6.52%)
Oct 09, 2013 60.48 60.48 58.06 59.21 235,770 -1.25(-2.07%)
Oct 08, 2013 62.04 62.65 58.45 60.47 378,386 -1.24(-2.01%)
Oct 07, 2013 62.62 63.06 60.01 61.71 310,198 -1.72(-2.72%)
Oct 04, 2013 63.92 64.54 61.50 63.43 726,318 -0.63(-0.98%)
Oct 03, 2013 66.21 66.46 62.95 64.06 526,854 -2.15(-3.24%)
Oct 02, 2013 64.40 66.28 63.76 66.21 190,703 +1.42(+2.19%)
Oct 01, 2013 63.92 65.66 63.55 64.79 268,623 +0.99(+1.55%)
Sep 27, 2013 63.57 63.94 62.94 63.80 173,007 +0.20(+0.32%)
Sep 26, 2013 64.01 64.49 63.57 63.60 358,084 -0.01(-0.01%)
Sep 25, 2013 63.17 65.18 62.33 63.61 302,963 +1.21(+1.94%)
Sep 24, 2013 62.65 63.14 61.60 62.40 275,815 -0.31(-0.49%)
Sep 23, 2013 61.32 63.70 60.54 62.71 477,895 +1.06(+1.72%)
Sep 20, 2013 54.85 61.99 54.44 61.65 3,845,173 +8.83(+16.73%)
Sep 19, 2013 51.57 53.34 50.26 52.81 288,417 +1.00(+1.93%)
Sep 18, 2013 53.75 53.75 51.45 51.82 140,650 -1.87(-3.47%)
Sep 17, 2013 50.71 54.24 49.20 53.68 262,731 +1.16(+2.20%)
Sep 16, 2013 52.30 52.90 50.85 52.53 180,830 +1.67(+3.29%)
Sep 13, 2013 49.81 51.03 48.75 50.85 92,341 +1.41(+2.85%)
Sep 12, 2013 50.66 50.85 49.25 49.44 126,463 -1.38(-2.72%)
Sep 11, 2013 46.68 50.91 46.55 50.83 285,507 +3.78(+8.04%)
Sep 10, 2013 44.65 47.18 44.62 47.04 119,474 +2.47(+5.54%)
Sep 09, 2013 46.80 46.80 43.70 44.58 126,540 -2.22(-4.75%)
Sep 06, 2013 46.35 47.27 45.16 46.80 67,105 +0.50(+1.08%)
Sep 05, 2013 44.92 47.04 44.92 46.30 78,604 +1.56(+3.48%)
Sep 04, 2013 43.40 44.92 43.20 44.74 220,899 +1.24(+2.86%)
Sep 03, 2013 43.87 44.22 43.34 43.50 114,660 +0.03(+0.08%)
Aug 30, 2013 43.35 43.88 42.60 43.46 65,145 -0.39(-0.90%)
Aug 29, 2013 42.40 44.08 42.07 43.86 101,469 +1.14(+2.66%)
Aug 28, 2013 44.38 44.38 42.27 42.72 104,122 -2.01(-4.50%)
Aug 27, 2013 45.53 46.19 44.53 44.73 53,625 -1.65(-3.57%)
Aug 26, 2013 48.08 48.08 45.78 46.39 137,963 -1.59(-3.32%)
Aug 23, 2013 47.36 48.23 47.34 47.98 63,696 +0.77(+1.63%)
Aug 22, 2013 46.72 48.73 46.72 47.21 156,409 +0.23(+0.48%)
Aug 21, 2013 44.44 47.36 44.42 46.98 123,170 +2.22(+4.97%)
Aug 20, 2013 44.35 45.24 43.93 44.76 94,171 +0.60(+1.35%)
Aug 19, 2013 45.75 46.27 44.15 44.16 81,547 -1.78(-3.87%)
Aug 16, 2013 47.02 47.67 45.94 45.94 100,086 -1.02(-2.18%)
Aug 15, 2013 48.37 48.37 46.96 46.97 92,215 -1.68(-3.46%)
Aug 14, 2013 50.16 50.22 48.40 48.65 123,556 -1.57(-3.12%)
Aug 13, 2013 50.39 50.78 49.46 50.21 120,853 -0.30(-0.59%)
Aug 12, 2013 49.45 50.94 49.36 50.51 119,120 +0.81(+1.62%)
Aug 09, 2013 49.36 50.40 48.99 49.71 93,163 +0.50(+1.01%)
Aug 08, 2013 48.67 50.52 47.98 49.21 448,695 +2.40(+5.13%)
Aug 07, 2013 45.98 47.48 44.65 46.81 291,340 +0.82(+1.79%)
Aug 06, 2013 47.95 47.95 45.26 45.98 105,205 -1.77(-3.70%)
Aug 05, 2013 49.34 49.94 47.20 47.75 104,060 -1.65(-3.35%)
Aug 02, 2013 49.83 50.05 49.25 49.41 132,905 -0.18(-0.37%)
Aug 01, 2013 47.04 49.82 46.90 49.59 222,075 +3.06(+6.57%)
Jul 31, 2013 45.83 46.83 45.11 46.54 118,515 +0.63(+1.37%)
Jul 30, 2013 46.82 47.41 45.72 45.91 71,765 -0.61(-1.32%)
Jul 29, 2013 47.13 47.50 46.36 46.52 78,317 -0.92(-1.94%)
Jul 26, 2013 46.53 47.52 46.30 47.44 99,824 +0.42(+0.89%)
Jul 25, 2013 47.59 47.60 46.14 47.02 136,306 -0.52(-1.09%)
Jul 24, 2013 47.45 47.77 47.04 47.53 86,171 +0.11(+0.22%)
Jul 23, 2013 47.91 47.91 47.06 47.43 111,996 -0.52(-1.08%)
Jul 22, 2013 48.46 48.46 47.54 47.95 230,435 -0.78(-1.60%)
Jul 19, 2013 48.91 49.28 48.34 48.73 312,768 -0.36(-0.73%)
Jul 18, 2013 50.13 50.13 48.87 49.08 143,943 -1.16(-2.30%)
Jul 17, 2013 51.44 51.75 49.96 50.24 89,964 -0.96(-1.88%)
Jul 16, 2013 52.40 52.67 51.05 51.20 97,628 -1.16(-2.21%)
Jul 15, 2013 52.12 52.53 51.75 52.36 139,886 -0.15(-0.28%)
Jul 12, 2013 52.53 52.81 52.02 52.51 132,085 -0.18(-0.33%)
Jul 11, 2013 53.37 53.37 52.62 52.68 89,907 +0.00(+0.00%)
Jul 10, 2013 52.96 53.07 52.41 52.68 74,623 -0.17(-0.31%)
Jul 09, 2013 51.46 52.98 51.09 52.85 171,487 +1.76(+3.44%)
Jul 08, 2013 51.33 51.52 50.78 51.09 87,365 +0.18(+0.36%)
Jul 05, 2013 50.65 51.90 50.60 50.91 66,930 +0.99(+1.98%)
Jul 03, 2013 49.87 49.99 49.58 49.92 33,983 -0.03(-0.07%)
Jul 02, 2013 49.34 50.35 48.83 49.95 88,904 +0.85(+1.73%)
Jul 01, 2013 49.17 50.46 48.78 49.10 379,298 +0.26(+0.54%)
Jun 28, 2013 47.11 50.34 47.11 48.84 622,346 +5.23(+11.99%)
Jun 26, 2013 43.78 43.78 43.45 43.61 95,875 +0.00(+0.00%)
Jun 25, 2013 43.78 43.78 43.25 43.61 82,441 -0.06(-0.14%)
Jun 24, 2013 43.08 43.81 42.84 43.67 129,276 +0.14(+0.32%)
Jun 21, 2013 43.29 43.77 41.63 43.53 295,235 +0.68(+1.59%)
Jun 20, 2013 42.84 43.18 41.98 42.85 119,479 -0.28(-0.65%)
Jun 19, 2013 43.67 43.77 42.93 43.13 86,961 -0.26(-0.61%)
Jun 18, 2013 42.41 44.01 41.87 43.39 254,757 +0.93(+2.19%)
Jun 17, 2013 40.46 42.82 40.31 42.46 123,129 +2.56(+6.41%)
Jun 14, 2013 38.88 39.93 38.41 39.91 102,431 +0.79(+2.01%)
Jun 13, 2013 38.90 39.35 38.12 39.12 81,806 -0.11(-0.29%)
Jun 12, 2013 39.37 39.79 38.96 39.23 31,055 +0.02(+0.04%)
Jun 11, 2013 39.99 40.26 38.88 39.22 74,322 -1.30(-3.20%)
Jun 10, 2013 38.76 41.41 38.63 40.51 130,037 +1.64(+4.21%)
Jun 07, 2013 38.63 39.78 38.31 38.88 192,724 +0.32(+0.82%)
Jun 06, 2013 39.12 39.36 37.97 38.56 255,703 -0.85(-2.16%)
Jun 05, 2013 40.66 41.05 39.33 39.41 43,447 -1.25(-3.08%)
Jun 04, 2013 41.44 41.69 40.29 40.66 127,245 -0.64(-1.55%)
Jun 03, 2013 41.37 41.95 40.72 41.30 68,223 -0.15(-0.36%)
May 31, 2013 41.01 42.00 40.57 41.45 76,887 -0.12(-0.29%)
May 30, 2013 41.63 42.02 40.65 41.57 41,220 +0.06(+0.15%)
May 29, 2013 41.39 42.51 40.57 41.51 34,026 -0.33(-0.80%)
May 28, 2013 41.06 43.30 40.84 41.84 167,904 +1.36(+3.35%)
May 24, 2013 38.88 40.63 38.55 40.49 53,101 +1.23(+3.12%)
May 23, 2013 39.10 39.86 37.68 39.26 165,540 -0.60(-1.49%)
May 22, 2013 42.68 42.68 39.42 39.86 307,653 -3.20(-7.44%)
May 21, 2013 42.90 43.45 42.90 43.06 30,536 +0.12(+0.29%)
May 20, 2013 43.19 43.43 42.68 42.94 43,001 -0.25(-0.57%)
May 17, 2013 43.91 44.30 42.97 43.18 102,072 -0.67(-1.52%)
May 16, 2013 44.21 44.61 43.24 43.85 93,390 -0.37(-0.83%)
May 15, 2013 45.03 45.53 43.87 44.22 234,902 +1.19(+2.77%)
May 13, 2013 40.91 43.38 40.34 43.03 143,985 +1.44(+3.47%)
May 10, 2013 40.64 41.72 39.89 41.58 81,227 +1.12(+2.77%)
May 09, 2013 42.90 42.90 39.40 40.46 101,378 +0.75(+1.90%)
May 08, 2013 38.71 40.28 38.32 39.71 76,448 +0.74(+1.91%)
May 07, 2013 38.96 39.14 38.31 38.96 47,093 -0.03(-0.09%)
May 06, 2013 39.15 39.22 38.53 39.00 55,010 +0.11(+0.29%)
May 03, 2013 39.05 39.23 38.52 38.88 39,700 +0.39(+1.02%)
May 02, 2013 36.65 38.61 36.10 38.49 126,464 +1.82(+4.97%)
May 01, 2013 36.47 38.11 35.24 36.67 160,449 +0.16(+0.43%)
Apr 30, 2013 39.68 39.89 36.27 36.51 124,669 -3.22(-8.11%)
Apr 29, 2013 40.05 40.74 39.48 39.73 20,866 -0.43(-1.07%)
Apr 26, 2013 40.51 40.48 40.01 40.16 12,053 -0.32(-0.78%)
Apr 25, 2013 40.56 40.77 40.14 40.48 49,581 +0.15(+0.37%)
Apr 24, 2013 40.16 41.24 39.96 40.33 51,467 -0.06(-0.15%)
Apr 23, 2013 38.51 40.93 38.51 40.39 122,801 +1.84(+4.77%)
Apr 22, 2013 38.45 38.85 37.91 38.55 54,616 +0.26(+0.69%)
Apr 19, 2013 37.42 38.67 36.99 38.29 65,352 +0.99(+2.65%)
Apr 18, 2013 37.09 37.61 36.71 37.30 39,278 +0.15(+0.40%)
Apr 17, 2013 36.33 37.46 36.13 37.15 92,041 +0.37(+1.00%)
Apr 16, 2013 36.59 36.99 36.07 36.78 230,801 +0.39(+1.06%)
Apr 15, 2013 38.34 38.34 35.90 36.40 68,965 -1.44(-3.82%)
Apr 12, 2013 38.03 38.44 37.59 37.84 33,242 -0.37(-0.96%)
Apr 11, 2013 37.89 38.87 37.89 38.21 65,107 +0.23(+0.60%)
Apr 10, 2013 37.13 39.26 37.04 37.98 105,241 +0.74(+2.00%)
Apr 09, 2013 35.20 37.95 34.40 37.24 160,117 +2.45(+7.05%)
Apr 08, 2013 34.63 36.14 34.18 34.79 81,602 -0.74(-2.07%)
Apr 05, 2013 35.11 37.01 34.76 35.52 128,995 +0.27(+0.77%)
Apr 04, 2013 33.28 35.56 32.72 35.25 206,149 +1.88(+5.64%)
Apr 03, 2013 36.59 36.59 33.04 33.37 145,286 -3.26(-8.89%)
Apr 02, 2013 37.89 37.89 36.41 36.62 76,748 -1.09(-2.88%)
Apr 01, 2013 39.36 39.40 37.56 37.71 68,990 -1.67(-4.25%)
Mar 28, 2013 38.92 39.51 38.53 39.38 57,673 +0.56(+1.44%)
Mar 27, 2013 39.58 39.58 38.69 38.82 69,874 -0.53(-1.34%)
Mar 26, 2013 39.30 39.51 38.52 39.35 50,320 +0.06(+0.16%)
Mar 25, 2013 39.17 39.37 38.45 39.29 38,084 +0.34(+0.88%)
Mar 22, 2013 37.62 39.16 37.36 38.95 56,931 +1.51(+4.05%)
Mar 21, 2013 37.37 37.65 36.55 37.43 58,668 -0.21(-0.56%)
Mar 20, 2013 36.77 37.65 36.49 37.64 46,995 +0.88(+2.38%)
Mar 19, 2013 36.34 36.88 35.32 36.76 104,413 +0.61(+1.70%)
Mar 18, 2013 34.57 37.15 34.43 36.15 261,587 +1.14(+3.25%)
Mar 15, 2013 33.44 35.02 33.35 35.01 112,199 +1.58(+4.71%)
Mar 14, 2013 32.05 33.83 31.53 33.44 49,573 +1.89(+5.99%)
Mar 13, 2013 31.84 31.86 31.31 31.55 41,235 -0.06(-0.19%)
Mar 12, 2013 31.49 31.76 31.09 31.61 130,993 +0.15(+0.47%)
Mar 11, 2013 31.29 32.15 30.77 31.46 58,738 +0.38(+1.21%)
Mar 08, 2013 30.64 31.18 30.21 31.08 37,480 +0.58(+1.89%)
Mar 07, 2013 30.13 30.64 29.72 30.50 63,371 +0.30(+0.99%)
Mar 06, 2013 30.22 30.63 29.85 30.21 52,063 -0.25(-0.80%)
Mar 05, 2013 29.99 31.22 29.80 30.45 87,945 +0.53(+1.79%)
Mar 04, 2013 28.39 30.57 28.24 29.92 104,630 +1.44(+5.07%)
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.