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

Shutterfly Inc (NQ: SFLY )

N/A UNCHANGED
Last Price Updated: 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 26, 2010 19.22 19.59 18.93 19.19 197,151 -0.08(-0.42%)
Feb 25, 2010 19.20 19.36 19.03 19.27 147,014 -0.13(-0.67%)
Feb 24, 2010 19.55 19.60 19.21 19.40 208,730 -0.04(-0.21%)
Feb 23, 2010 19.52 19.64 19.21 19.44 199,899 -0.15(-0.77%)
Feb 22, 2010 19.60 19.75 19.52 19.59 154,850 -0.03(-0.15%)
Feb 19, 2010 19.42 19.70 19.25 19.62 341,001 +0.16(+0.82%)
Feb 18, 2010 19.41 19.54 19.17 19.46 280,059 -0.04(-0.21%)
Feb 17, 2010 19.92 19.99 19.17 19.50 262,467 -0.31(-1.56%)
Feb 16, 2010 19.25 19.95 19.25 19.81 360,031 +0.59(+3.07%)
Feb 12, 2010 18.60 19.22 19.22 19.22 346,700 +0.65(+3.50%)
Feb 11, 2010 18.40 18.59 18.17 18.57 308,024 +0.12(+0.65%)
Feb 10, 2010 18.28 18.50 18.18 18.45 316,479 +0.05(+0.27%)
Feb 09, 2010 17.95 18.50 17.86 18.40 421,629 +0.44(+2.45%)
Feb 08, 2010 17.57 18.00 17.04 17.96 418,849 +0.30(+1.70%)
Feb 05, 2010 17.99 18.17 17.03 17.66 1,152,751 +1.64(+10.24%)
Feb 04, 2010 16.16 16.39 15.61 16.02 265,224 -0.29(-1.78%)
Feb 03, 2010 16.23 16.54 15.83 16.31 201,255 +0.08(+0.49%)
Feb 02, 2010 15.91 16.55 15.76 16.23 132,038 +0.40(+2.53%)
Feb 01, 2010 15.89 16.27 15.74 15.83 168,189 +0.01(+0.06%)
Jan 29, 2010 16.00 16.39 15.50 15.82 194,173 -0.08(-0.50%)
Jan 28, 2010 15.99 16.20 15.46 15.90 294,027 -0.11(-0.69%)
Jan 27, 2010 16.21 16.63 15.69 16.01 354,998 -0.32(-1.96%)
Jan 26, 2010 16.33 16.60 15.97 16.33 164,523 -0.06(-0.37%)
Jan 25, 2010 16.56 16.90 16.25 16.39 199,863 -0.01(-0.06%)
Jan 22, 2010 17.19 17.19 16.33 16.40 283,278 -0.85(-4.93%)
Jan 21, 2010 17.58 17.68 17.19 17.25 164,725 -0.26(-1.48%)
Jan 20, 2010 17.62 17.82 17.40 17.51 168,873 -0.31(-1.74%)
Jan 19, 2010 17.64 17.94 17.58 17.82 597,517 +0.12(+0.68%)
Jan 15, 2010 17.95 17.70 17.70 17.70 201,500 -0.17(-0.95%)
Jan 14, 2010 17.89 18.02 17.76 17.87 308,303 -0.14(-0.78%)
Jan 13, 2010 17.67 18.05 17.53 18.01 67,867 +0.34(+1.92%)
Jan 12, 2010 17.75 17.82 17.54 17.67 135,034 -0.15(-0.84%)
Jan 11, 2010 17.80 17.96 17.49 17.82 145,124 +0.05(+0.28%)
Jan 08, 2010 17.19 17.84 17.16 17.77 149,864 +0.66(+3.86%)
Jan 07, 2010 16.99 17.20 16.62 17.11 72,398 +0.06(+0.35%)
Jan 06, 2010 17.22 17.22 16.79 17.05 108,767 -0.20(-1.16%)
Jan 05, 2010 17.92 17.92 17.25 17.25 128,099 -0.78(-4.33%)
Jan 04, 2010 18.00 18.05 17.53 18.03 146,983 +0.22(+1.24%)
Dec 31, 2009 17.78 17.81 17.81 17.81 88,300 -0.03(-0.17%)
Dec 30, 2009 17.99 17.99 17.48 17.84 131,664 -0.18(-1.00%)
Dec 29, 2009 18.59 18.74 17.95 18.02 169,657 -0.56(-3.01%)
Dec 28, 2009 18.31 18.82 18.26 18.58 240,057 +0.38(+2.09%)
Dec 24, 2009 18.19 18.45 18.07 18.20 61,760 +0.05(+0.28%)
Dec 23, 2009 17.71 18.25 17.61 18.15 145,306 +0.53(+3.01%)
Dec 22, 2009 17.56 17.70 17.36 17.62 127,405 +0.11(+0.63%)
Dec 21, 2009 17.55 17.85 17.15 17.51 171,943 -0.01(-0.06%)
Dec 18, 2009 17.52 17.68 17.05 17.52 344,960 +0.15(+0.86%)
Dec 17, 2009 17.64 17.81 17.28 17.37 372,505 -0.52(-2.91%)
Dec 16, 2009 17.87 18.00 17.68 17.89 152,161 +0.09(+0.51%)
Dec 15, 2009 17.53 18.00 17.39 17.80 200,533 +0.26(+1.48%)
Dec 14, 2009 17.24 17.61 17.10 17.54 119,299 +0.38(+2.21%)
Dec 11, 2009 17.34 17.82 17.12 17.16 313,341 +0.04(+0.23%)
Dec 10, 2009 17.50 18.04 16.91 17.12 766,601 +0.56(+3.38%)
Dec 09, 2009 16.03 16.57 15.90 16.56 251,712 +0.51(+3.18%)
Dec 08, 2009 15.66 16.12 15.42 16.05 139,507 +0.29(+1.84%)
Dec 07, 2009 15.06 15.99 15.06 15.76 286,841 +0.70(+4.65%)
Dec 04, 2009 15.02 15.18 14.35 15.06 695,752 +0.30(+2.03%)
Dec 03, 2009 15.00 15.26 14.74 14.76 179,974 -0.23(-1.53%)
Dec 02, 2009 15.03 15.27 14.87 14.99 103,394 -0.01(-0.07%)
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.