$40.18 0.00 (%) Shutterstock Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSTK historical data

Date Open High Low Close Volume
5/4/201644.9947.2139.2940.181,033,776
5/3/201641.5741.6540.3140.31328,799
5/2/201641.3742.3040.7141.75218,804
4/29/201641.8541.8539.9541.02165,695
4/28/201641.8442.9141.4741.56131,326
4/27/201641.7642.1141.1741.61145,511
4/26/201642.3943.3041.1941.95251,149
4/25/201641.2442.3440.8242.20200,855
4/22/201640.6743.1540.6741.21189,867
4/21/201641.1242.0640.6641.00270,496
4/20/201640.3141.8840.0341.03200,675
4/19/201640.2240.6839.3040.26232,959
4/18/201638.5139.9738.0739.90247,031
4/15/201638.0138.8637.5138.77234,001
4/14/201638.1838.5237.7138.02279,582
4/13/201636.6438.7236.0138.57365,243
4/12/201636.9637.4536.5336.71182,965
4/11/201640.2640.2636.8036.83250,111
4/8/201640.0040.7439.5539.78341,181
4/7/201638.3139.6838.1639.55359,944
4/6/201637.2739.1336.8738.68309,558
4/5/201637.8937.8936.8637.36242,628
4/4/201637.5740.0036.9038.24356,322
4/1/201636.2137.6635.7537.47194,862
3/31/201637.1337.4136.6436.73245,561
3/30/201637.0237.4336.3237.14200,278
3/29/201635.8937.0735.1036.51324,280
3/28/201634.7636.2434.1335.58386,460
3/24/201633.3434.7632.9734.58226,528
3/23/201635.6135.6133.5833.64322,844
3/22/201635.3436.1035.2935.70200,542
3/21/201635.5836.3435.5835.73190,094
3/18/201636.0136.9035.6135.71330,700
3/17/201635.0436.2334.7835.71301,486
3/16/201634.1835.6933.7435.41153,421
3/15/201637.0437.0433.1534.40351,465
3/14/201636.6537.7036.3937.41261,077
3/11/201635.8537.2335.8536.91211,593
3/10/201635.6936.3934.7035.57243,204
3/9/201635.6236.1735.0335.80201,979
3/8/201637.0937.9235.4035.51217,870
3/7/201636.5737.8936.5137.40407,161
3/4/201636.0937.9035.8036.65289,508
3/3/201635.0636.5935.0636.08316,440
3/2/201634.7435.6134.2835.10373,177
3/1/201635.2535.3834.2934.76482,679
2/29/201634.6335.4334.4234.90606,750
2/26/201635.7736.1934.6434.68458,908
2/25/201634.6636.3234.4735.56553,763
2/24/201629.9736.0027.6734.81834,524
2/23/201630.8631.1430.1730.77717,924
2/22/201630.6731.0630.3230.80360,641
2/19/201631.0231.1930.3930.46436,960
2/18/201631.5531.8830.7831.16266,026
2/17/201630.5532.4830.5131.72498,292
2/16/201628.2030.6328.2030.29492,981
2/12/201627.1528.0026.4127.86359,966
2/11/201626.0027.2325.4426.87603,195
2/10/201626.4427.2026.1526.27330,068
2/9/201627.5527.7025.7126.101,003,872
2/8/201628.2328.8627.6527.97373,516
2/5/201630.2830.2828.5128.67325,846
2/4/201628.7831.1628.1630.49385,422
2/3/201629.0729.5528.1828.86291,263
2/2/201629.7830.0628.5828.90336,136
2/1/201628.8030.2528.1329.93370,988
1/29/201628.3429.6128.3428.89277,635
1/28/201629.0529.5428.1728.24268,879
1/27/201628.8029.5728.3428.47188,540
1/26/201628.2129.1827.8928.97243,515
1/25/201629.1129.3827.7028.00340,692
1/22/201630.4730.9829.1629.21266,543
1/21/201628.6530.6727.9429.85383,871
1/20/201629.6829.6827.9828.53518,084
1/19/201630.3731.3929.4530.15404,793
1/15/201629.7230.8929.3230.10463,061
1/14/201630.0231.5029.0730.90411,113
1/13/201632.5932.8829.8729.96497,770
1/12/201632.5933.1830.7232.51423,690
1/11/201632.4532.7331.8532.39404,466
1/8/201632.3232.7832.2332.42379,956
1/7/201632.0532.6231.2532.13423,158
1/6/201632.5032.7231.8032.45341,408
1/5/201632.5832.9432.0532.64316,805
1/4/201631.6132.7131.1332.56471,315
12/31/201531.9432.7531.8232.34212,574
12/30/201532.4832.9631.9232.00177,119
12/29/201532.1932.9932.0632.64187,388
12/28/201532.3032.7531.8432.16169,180
12/24/201532.4833.2632.3632.55105,086
12/23/201532.1333.0631.9532.55206,115
12/22/201531.5032.0130.4631.99577,611
12/21/201531.5431.8730.8031.36358,566
12/18/201531.0732.2830.9631.47446,179
12/17/201531.5132.0630.8731.08322,297
12/16/201531.5731.9430.6731.35610,244
12/15/201531.3531.9930.3831.45428,636
12/14/201531.6132.5630.6231.31641,230
12/11/201532.9833.1231.2631.58418,482
12/10/201534.4534.6633.3833.47270,836
  • Showing 1-100 of 895 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center