SHUTTERSTOCK $49.32

down -0.76


17/5/2013 05:17 PM  |  NYSE : SSTK  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

SSTK historical data

Date Open High Low Close Volume
5/17/2013 50.15 50.60 49.08 49.32 894
5/16/2013 50.49 50.95 49.39 50.08 818
5/15/2013 51.43 52.00 50.11 50.50 2057
5/14/2013 49.27 52.58 49.11 51.42 1170
5/13/2013 46.72 49.55 46.07 49.14 1261
5/10/2013 46.42 47.65 45.56 47.49 712
5/9/2013 49.00 49.00 45.00 46.21 888
5/8/2013 44.21 46.00 43.77 45.35 670
5/7/2013 44.50 44.70 43.75 44.50 413
5/6/2013 44.71 44.79 44.01 44.54 482
5/3/2013 44.60 45.76 43.99 44.41 348
5/2/2013 41.86 44.10 41.23 43.96 1104
5/1/2013 41.65 43.53 40.25 41.88 1405
4/30/2013 45.32 45.56 41.42 41.70 1092
4/29/2013 45.74 46.53 45.09 45.38 183
4/26/2013 46.27 46.27 45.70 45.87 106
4/25/2013 46.33 46.57 45.84 46.23 435
4/24/2013 45.87 47.10 45.64 46.06 451
4/23/2013 43.98 46.75 43.98 46.13 1073
4/22/2013 43.92 44.37 43.30 44.03 479
4/19/2013 42.74 44.17 42.25 43.73 573
4/18/2013 42.36 42.95 41.93 42.60 344
4/17/2013 41.49 42.78 41.27 42.43 806
4/16/2013 41.79 42.25 41.20 42.01 2021
4/15/2013 43.79 43.79 41.00 41.57 603
4/12/2013 43.43 43.90 42.93 43.22 292
4/11/2013 43.27 44.39 43.27 43.64 571
4/10/2013 42.41 44.84 42.30 43.38 922
4/9/2013 40.20 43.34 39.29 42.53 1402
4/8/2013 40.91 41.28 39.04 39.73 715
4/5/2013 40.10 42.27 39.70 40.57 1130
4/4/2013 38.01 40.61 37.37 40.26 1805
4/3/2013 41.79 41.79 37.74 38.11 1272
4/2/2013 43.28 43.28 41.59 41.83 672
4/1/2013 44.95 45.00 42.90 43.07 605
3/28/2013 44.45 45.13 44.00 44.98 501
3/27/2013 45.21 45.21 44.19 44.34 612
3/26/2013 44.89 45.13 44.00 44.94 441
3/25/2013 44.74 44.96 43.91 44.87 334
3/22/2013 42.97 44.73 42.67 44.48 491
3/21/2013 42.68 43.00 41.75 42.75 513
3/20/2013 42.00 43.00 41.68 42.99 412
3/19/2013 41.50 42.12 40.35 41.99 915
3/18/2013 39.48 42.43 39.32 41.29 2291
3/15/2013 38.19 40.00 38.09 39.99 983
3/14/2013 36.61 38.64 36.01 38.19 435
3/13/2013 36.37 36.39 35.76 36.03 362
3/12/2013 35.96 36.27 35.51 36.10 1147
3/11/2013 35.74 36.72 35.14 35.93 515
3/8/2013 35.00 35.61 34.50 35.50 329
3/7/2013 34.41 34.99 33.94 34.84 555
3/6/2013 34.52 34.98 34.09 34.50 456
3/5/2013 34.25 35.66 34.04 34.78 770
3/4/2013 32.42 34.91 32.25 34.17 917
3/1/2013 32.22 32.71 30.64 32.52 895
2/28/2013 31.43 33.65 30.56 32.60 1196
2/27/2013 34.23 34.56 31.33 31.47 1446
2/26/2013 34.99 35.73 33.80 34.05 2905
2/25/2013 33.18 34.82 33.00 34.82 1720
2/22/2013 28.86 33.00 28.86 32.86 2136
2/21/2013 26.54 28.34 26.12 28.05 1035
2/20/2013 25.53 26.95 25.51 26.45 233
2/19/2013 25.17 25.89 25.15 25.66 66
2/15/2013 25.03 25.27 24.87 25.27 208
2/14/2013 25.16 25.28 24.40 25.09 88
2/13/2013 24.56 25.20 24.47 25.15 108
2/12/2013 25.75 25.78 24.01 24.36 1150
2/11/2013 25.20 25.94 25.03 25.81 306
2/8/2013 25.32 25.43 24.88 25.24 313
2/7/2013 25.12 25.23 24.80 25.11 104
2/6/2013 25.01 25.18 24.84 25.05 145
2/5/2013 25.30 25.45 25.00 25.15 268
2/4/2013 25.30 25.36 25.02 25.19 320
2/1/2013 25.28 25.50 24.78 25.42 282
1/31/2013 24.65 25.28 24.03 25.23 497
1/30/2013 25.34 25.34 24.61 24.72 251
1/29/2013 24.36 25.34 24.20 25.29 642
1/28/2013 24.63 25.16 24.34 24.47 459
1/25/2013 23.93 24.87 23.55 24.67 582
1/24/2013 25.20 25.86 23.31 23.80 1426
1/23/2013 25.46 26.33 24.77 25.17 542
1/22/2013 25.69 25.87 25.39 25.65 166
1/18/2013 26.25 26.35 25.50 25.64 480
1/17/2013 26.10 26.49 25.10 26.40 402
1/16/2013 26.50 27.32 25.76 25.87 484
1/15/2013 26.87 26.87 25.84 26.52 273
1/14/2013 27.76 28.00 26.84 26.94 521
1/11/2013 26.87 28.20 26.87 27.92 613
1/10/2013 26.71 27.00 26.20 26.92 393
1/9/2013 25.89 26.77 25.76 26.59 667
1/8/2013 26.04 26.38 25.20 25.83 325
1/7/2013 25.84 26.41 25.53 26.12 250
1/4/2013 26.13 26.35 25.16 25.76 835
1/3/2013 26.58 26.73 25.80 25.86 449
1/2/2013 26.37 27.27 26.02 26.34 1342
12/31/2012 25.15 26.08 24.90 26.00 1036
12/28/2012 24.51 25.49 24.51 25.30 386
12/27/2012 23.40 24.98 23.13 24.55 650
12/26/2012 23.67 23.80 23.00 23.34 419
12/24/2012 23.78 23.79 23.30 23.58 296
Marketplace
Trading Center