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 (%)
May 28, 2010 23.22 23.30 22.40 23.10 170,123 -0.12(-0.52%)
May 27, 2010 23.07 23.29 22.76 23.22 118,455 +0.55(+2.43%)
May 26, 2010 22.49 23.23 22.16 22.67 247,422 +0.23(+1.02%)
May 25, 2010 21.72 22.55 21.37 22.44 130,649 +0.09(+0.40%)
May 24, 2010 22.64 23.00 22.35 22.35 142,685 -0.28(-1.24%)
May 21, 2010 21.75 22.86 21.52 22.63 258,133 +0.57(+2.58%)
May 20, 2010 22.01 23.09 21.94 22.06 454,796 -1.44(-6.13%)
May 19, 2010 22.72 23.59 22.72 23.50 352,880 +0.11(+0.47%)
May 18, 2010 22.93 23.60 22.93 23.39 466,369 +0.74(+3.27%)
May 17, 2010 22.75 23.41 22.17 22.65 128,976 -0.03(-0.13%)
May 14, 2010 23.00 23.30 22.44 22.68 156,866 -0.48(-2.07%)
May 13, 2010 23.50 24.02 22.95 23.16 219,869 -0.57(-2.40%)
May 12, 2010 22.18 23.75 22.16 23.73 203,492 +1.59(+7.18%)
May 11, 2010 22.15 22.26 21.91 22.14 282,567 -0.14(-0.63%)
May 10, 2010 22.25 22.77 21.76 22.28 220,203 +1.16(+5.49%)
May 07, 2010 21.80 21.95 20.98 21.12 271,364 -0.78(-3.56%)
May 06, 2010 22.11 22.71 19.39 21.90 334,133 -0.24(-1.08%)
May 05, 2010 22.59 22.79 22.11 22.14 255,643 -0.72(-3.15%)
May 04, 2010 23.13 23.24 22.58 22.86 268,643 -0.56(-2.39%)
May 03, 2010 23.69 24.00 23.30 23.42 318,503 -0.16(-0.68%)
Apr 30, 2010 24.49 24.49 23.33 23.58 592,158 -0.98(-3.99%)
Apr 29, 2010 24.99 25.65 22.81 24.56 995,039 -0.02(-0.08%)
Apr 28, 2010 24.27 24.80 23.94 24.58 154,105 +0.35(+1.44%)
Apr 27, 2010 24.55 25.00 24.11 24.23 131,352 -0.49(-1.98%)
Apr 26, 2010 24.82 25.10 24.70 24.72 105,045 -0.05(-0.20%)
Apr 23, 2010 25.22 25.26 24.56 24.77 126,834 -0.39(-1.55%)
Apr 22, 2010 24.60 25.36 24.11 25.16 248,022 +0.46(+1.86%)
Apr 21, 2010 24.17 24.92 24.16 24.70 274,880 +0.56(+2.32%)
Apr 20, 2010 23.66 24.15 23.59 24.14 106,051 +0.45(+1.90%)
Apr 19, 2010 24.30 24.46 23.05 23.69 268,880 -0.69(-2.83%)
Apr 16, 2010 24.97 24.97 24.35 24.38 135,752 -0.57(-2.28%)
Apr 15, 2010 25.04 25.05 24.61 24.95 144,246 -0.03(-0.12%)
Apr 14, 2010 24.69 25.12 24.52 24.98 182,351 +0.54(+2.21%)
Apr 13, 2010 24.80 24.89 24.25 24.44 151,388 -0.32(-1.29%)
Apr 12, 2010 24.12 24.88 24.05 24.76 201,887 +0.62(+2.57%)
Apr 09, 2010 24.21 24.41 23.81 24.14 134,638 -0.02(-0.08%)
Apr 08, 2010 24.12 24.46 23.95 24.16 248,139 -0.01(-0.04%)
Apr 07, 2010 24.33 24.49 23.98 24.17 142,729 -0.11(-0.45%)
Apr 06, 2010 23.88 24.48 23.88 24.28 209,315 +0.21(+0.87%)
Apr 05, 2010 24.02 24.34 23.81 24.07 280,210 +0.05(+0.21%)
Apr 01, 2010 24.12 24.02 24.02 24.02 197,400 -0.07(-0.29%)
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%)
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.