Shutterfly Inc $42.11

up +0.12


17/4/2014 08:10 PM  |  NASDAQ : SFLY  
Industries : Diversified Services / Personal Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFLY historical data

Date Open High Low Close Volume
4/17/201441.7142.4341.5842.11580,679
4/16/201441.9742.4641.2141.99396,250
4/15/201441.5342.3040.4641.82745,935
4/14/201441.4842.5440.9841.43998,235
4/11/201441.9542.4140.3740.921,478,310
4/10/201442.8542.9740.6941.08837,652
4/9/201442.1843.2742.1842.981,413,720
4/8/201440.9242.2340.9041.811,309,340
4/7/201441.1341.6339.1140.801,431,450
4/4/201442.9543.4940.8041.451,456,330
4/3/201443.2543.7042.2442.72856,578
4/2/201443.7144.2342.8343.15772,324
4/1/201442.7843.9742.6243.711,495,460
3/31/201441.8143.2241.3942.681,780,720
3/28/201441.7442.7841.0941.391,401,470
3/27/201442.7142.9741.4342.021,348,290
3/26/201443.8144.0242.2442.661,445,030
3/25/201444.9245.1243.3443.611,028,960
3/24/201445.4845.6043.6644.501,180,770
3/21/201445.4046.1044.6845.511,375,760
3/20/201446.4746.7745.0345.181,332,640
3/19/201448.1948.2146.3446.701,522,650
3/18/201446.7848.0545.4148.043,988,170
3/17/201450.7751.3050.1850.43384,782
3/14/201450.6351.1450.2350.35402,986
3/13/201452.2152.3950.6450.85529,562
3/12/201451.0052.2150.5151.92414,196
3/11/201452.2652.3151.2251.37416,233
3/10/201453.0053.4551.9752.13552,670
3/7/201453.7853.8051.5352.801,472,710
3/6/201453.9854.4053.0653.31899,733
3/5/201453.5054.0153.1953.88651,102
3/4/201453.9254.3552.9553.53943,757
3/3/201453.2753.7151.5853.21751,258
2/28/201453.5555.0953.2054.561,290,990
2/27/201453.2954.4652.8053.691,415,700
2/26/201451.6154.1051.0853.751,913,720
2/25/201450.6151.8050.0051.721,097,520
2/24/201447.8551.7047.8550.601,695,170
2/21/201449.0549.1847.3549.031,985,970
2/20/201448.1649.1547.1449.01861,668
2/19/201447.5348.6847.2348.101,056,060
2/18/201447.0148.3946.5147.64943,130
2/14/201447.4948.3446.8647.15954,844
2/13/201444.7646.5944.4446.391,058,470
2/12/201444.8545.6543.6045.441,734,500
2/11/201442.8044.4042.5443.601,048,320
2/10/201443.7644.1342.5942.751,548,440
2/7/201445.0145.2243.1443.722,225,520
2/6/201445.2546.2942.4344.296,169,550
2/5/201449.3050.1647.4649.671,748,030
2/4/201446.6950.0946.5349.601,617,850
2/3/201447.4447.7245.6346.401,203,910
1/31/201446.3047.3846.1447.36963,537
1/30/201446.1247.8146.1247.46735,919
1/29/201445.5846.4445.1945.50655,206
1/28/201445.4746.4345.4146.22518,019
1/27/201447.0147.2445.1645.41595,471
1/24/201445.7347.0644.7346.77756,556
1/23/201447.3647.5045.8445.98530,773
1/22/201447.0147.7846.7747.74777,333
1/21/201445.5447.1545.4546.94871,798
1/17/201445.0645.7444.8345.311,045,630
1/16/201443.7345.0843.4544.99891,498
1/15/201444.3344.3343.2143.94783,785
1/14/201443.9344.4243.7044.04992,223
1/13/201446.0946.4343.0043.852,174,460
1/10/201446.4646.8046.0246.42542,829
1/9/201447.7648.1546.2246.42780,938
1/8/201447.7948.4247.3447.63564,742
1/7/201447.7548.3747.3547.67862,140
1/6/201448.5548.5947.3147.33978,910
1/3/201449.5549.9048.9149.03603,862
1/2/201450.6750.6748.6349.41789,627
12/31/201351.0551.8850.5950.93617,415
12/30/201351.6051.9850.7851.05461,181
12/27/201351.5151.7251.0251.60443,069
12/26/201351.8751.9351.1751.51376,901
12/24/201351.0551.9150.6451.63297,061
12/23/201350.5551.1149.9351.04811,525
12/20/201349.3150.3848.9350.241,139,900
12/19/201348.5349.3648.0049.00871,409
12/18/201345.3649.0945.3348.771,161,710
12/17/201345.7646.3945.1645.671,286,720
12/16/201347.9248.4946.0646.17739,591
12/13/201347.8848.5947.3647.72667,269
12/12/201347.3048.0546.3347.60521,539
12/11/201348.4848.6946.8847.22443,131
12/10/201347.5749.1047.5548.50549,251
12/9/201347.7048.1346.7448.10591,605
12/6/201348.3348.6047.5047.65635,185
12/5/201348.4649.1347.3847.72661,743
12/4/201346.7048.8546.7048.30681,512
12/3/201346.1247.1745.9347.03409,332
12/2/201347.0247.0445.5146.22509,115
11/29/201346.8247.5446.1847.23269,009
11/27/201346.5547.0046.1446.51594,457
11/26/201346.7046.8946.2146.56677,864
11/25/201348.1148.2045.9646.52805,008
11/22/201348.2848.2847.4147.92429,976
Trading Center