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 (%)
Mar 31, 2010 24.18 24.56 24.02 24.09 143,851 -0.09(-0.37%)
Mar 30, 2010 23.57 24.25 23.51 24.18 185,038 +0.72(+3.07%)
Mar 29, 2010 24.36 24.44 23.32 23.46 336,652 -0.85(-3.50%)
Mar 26, 2010 24.31 24.60 23.96 24.31 289,590 +0.14(+0.58%)
Mar 25, 2010 24.23 24.68 24.04 24.17 378,642 +0.10(+0.42%)
Mar 24, 2010 23.59 24.41 23.59 24.07 629,258 +0.33(+1.39%)
Mar 23, 2010 23.50 23.81 23.19 23.74 164,805 +0.26(+1.11%)
Mar 22, 2010 22.89 23.55 22.75 23.48 241,070 +0.49(+2.13%)
Mar 19, 2010 23.23 23.24 22.92 22.99 386,813 -0.16(-0.69%)
Mar 18, 2010 23.09 23.47 22.82 23.15 1,178,491 +0.09(+0.39%)
Mar 17, 2010 22.70 23.20 22.51 23.06 227,860 +0.34(+1.50%)
Mar 16, 2010 22.50 22.72 22.45 22.72 239,618 +0.12(+0.53%)
Mar 15, 2010 22.51 22.66 21.98 22.60 225,197 +0.56(+2.54%)
Mar 12, 2010 22.03 22.10 21.93 22.04 168,103 +0.01(+0.05%)
Mar 11, 2010 21.70 22.11 21.51 22.03 148,346 +0.17(+0.78%)
Mar 10, 2010 21.57 22.12 21.37 21.86 203,317 +0.27(+1.27%)
Mar 09, 2010 21.26 21.64 21.07 21.59 241,875 +0.18(+0.82%)
Mar 08, 2010 21.57 21.65 21.33 21.41 233,008 -0.06(-0.28%)
Mar 05, 2010 20.99 21.61 20.86 21.47 338,383 +0.67(+3.22%)
Mar 04, 2010 20.92 21.06 20.72 20.80 140,491 -0.04(-0.19%)
Mar 03, 2010 20.90 21.00 20.61 20.84 192,760 +0.03(+0.14%)
Mar 02, 2010 20.32 21.00 20.25 20.81 605,292 +0.58(+2.87%)
Mar 01, 2010 19.22 20.29 19.22 20.23 385,508 +1.04(+5.42%)
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%)
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.