$53.27 +0.29 (%) Shutterstock Inc - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201653.0653.4652.2353.27320,895
7/21/201652.6153.1052.1252.98437,748
7/20/201652.5152.8452.0252.49362,034
7/19/201653.0753.2551.8952.50385,948
7/18/201652.9953.3152.4352.99445,583
7/15/201655.3355.3351.8152.47813,007
7/14/201657.0857.3154.8855.10533,701
7/13/201655.9557.8055.6656.95961,970
7/12/201649.6055.8149.6055.611,830,255
7/11/201648.1049.1948.1048.70262,316
7/8/201646.9848.4846.7447.89469,075
7/7/201646.4946.8345.9946.79296,588
7/6/201645.9046.8845.2946.46314,637
7/5/201645.6647.2645.0145.90299,267
7/1/201645.6046.6045.0445.90541,249
6/30/201646.2246.8745.0145.804,457,604
6/29/201641.2843.2841.2142.74906,565
6/28/201641.8042.7040.2840.91341,103
6/27/201644.7544.7541.0741.27579,453
6/24/201643.6145.2843.2545.05273,864
6/23/201646.4147.2445.3245.78345,454
6/22/201645.0046.1144.6446.02254,495
6/21/201645.1745.4643.8144.89423,555
6/20/201645.0045.6644.7645.17276,647
6/17/201644.4544.9844.2244.44432,477
6/16/201642.9744.5042.7244.45305,287
6/15/201642.9443.9042.2043.58204,559
6/14/201641.8843.3741.8842.70204,286
6/13/201642.1543.0641.7741.88115,726
6/10/201642.8142.9041.7642.36232,679
6/9/201642.9944.3242.6243.43297,079
6/8/201643.5643.6543.0043.38316,623
6/7/201643.3644.4043.2843.70183,186
6/6/201642.8643.9042.3743.46144,719
6/3/201642.4843.2141.7542.77162,010
6/2/201642.5043.5741.5042.72244,665
6/1/201641.6942.8741.4642.64342,517
5/31/201642.2142.2141.6841.96265,346
5/27/201641.7342.2641.5341.95154,242
5/26/201642.3942.4741.4741.83124,296
5/25/201641.7642.7240.9842.28165,515
5/24/201640.2841.7739.8241.61183,542
5/23/201639.8840.8539.4640.11133,767
5/20/201639.7640.2438.9340.06161,364
5/19/201639.0440.3838.6439.63190,507
5/18/201639.5839.9739.0139.27266,602
5/17/201640.0240.7739.2639.70235,362
5/16/201640.1940.6939.7240.07201,227
5/13/201639.5340.7639.3440.00275,958
5/12/201640.8341.3838.6939.60335,956
5/11/201640.7741.1840.0540.41532,831
5/10/201640.6241.2439.7340.78379,387
5/9/201640.6542.1940.1740.35312,722
5/6/201640.5441.4640.2440.82189,303
5/5/201640.6241.7740.4740.74302,107
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
  • Showing 1-100 of 950 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center