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 (%)
Nov 30, 2012 26.96 27.16 26.73 26.95 443,837 +0.10(+0.37%)
Nov 29, 2012 28.57 28.57 26.69 26.85 914,820 -1.27(-4.52%)
Nov 28, 2012 28.02 28.67 27.74 28.12 432,840 -0.19(-0.67%)
Nov 27, 2012 27.33 28.47 27.01 28.31 627,077 +0.93(+3.40%)
Nov 26, 2012 27.56 27.59 26.78 27.38 412,083 -0.26(-0.94%)
Nov 23, 2012 26.85 27.64 26.73 27.64 259,918 +0.98(+3.68%)
Nov 21, 2012 25.93 27.36 25.86 26.66 580,849 +0.82(+3.17%)
Nov 20, 2012 25.92 26.20 25.50 25.84 476,794 -0.10(-0.39%)
Nov 19, 2012 26.47 27.00 25.54 25.94 650,544 -0.01(-0.04%)
Nov 16, 2012 25.72 26.54 25.66 25.95 800,239 -0.15(-0.57%)
Nov 15, 2012 25.51 26.19 25.18 26.10 584,683 +0.71(+2.80%)
Nov 14, 2012 25.72 25.94 25.30 25.39 442,709 -0.23(-0.90%)
Nov 13, 2012 25.35 27.56 25.20 25.62 572,531 +0.03(+0.12%)
Nov 12, 2012 25.69 26.06 25.32 25.59 978,044 +0.11(+0.43%)
Nov 09, 2012 25.57 26.22 25.28 25.48 793,548 -0.24(-0.93%)
Nov 08, 2012 27.00 27.08 25.70 25.72 687,130 -1.27(-4.71%)
Nov 07, 2012 27.01 27.36 26.31 26.99 771,015 -0.45(-1.64%)
Nov 06, 2012 27.23 28.68 27.20 27.44 1,071,137 +0.33(+1.22%)
Nov 05, 2012 27.98 27.99 26.85 27.11 1,200,585 -1.25(-4.41%)
Nov 02, 2012 33.00 33.00 28.25 28.36 2,482,208 -3.15(-10.00%)
Nov 01, 2012 30.34 31.90 30.28 31.51 1,039,682 +1.25(+4.13%)
Oct 31, 2012 29.66 30.45 29.66 30.26 400,618 +0.72(+2.44%)
Oct 26, 2012 29.58 29.54 29.54 29.54 351,600 +0.05(+0.17%)
Oct 25, 2012 29.72 29.91 29.19 29.49 256,649 +0.05(+0.17%)
Oct 24, 2012 29.76 29.80 28.90 29.44 218,682 -0.05(-0.17%)
Oct 23, 2012 28.71 29.67 28.56 29.49 269,664 -0.35(-1.17%)
Oct 19, 2012 29.95 30.22 29.24 29.84 619,074 -0.43(-1.42%)
Oct 18, 2012 29.74 30.57 29.74 30.27 545,869 +0.43(+1.44%)
Oct 17, 2012 29.07 30.06 28.82 29.84 552,377 +0.55(+1.88%)
Oct 16, 2012 29.26 29.70 28.97 29.29 526,550 +0.09(+0.31%)
Oct 15, 2012 28.49 29.30 28.42 29.20 729,366 +0.78(+2.74%)
Oct 12, 2012 27.91 28.65 27.91 28.42 662,209 +0.40(+1.43%)
Oct 11, 2012 28.23 28.34 27.06 28.02 1,453,612 +0.12(+0.43%)
Oct 10, 2012 29.46 29.49 27.89 27.90 1,656,254 -0.49(-1.73%)
Oct 09, 2012 29.30 29.46 28.34 28.39 661,763 -0.92(-3.14%)
Oct 08, 2012 29.29 29.86 29.18 29.31 499,438 -0.24(-0.81%)
Oct 05, 2012 30.32 30.70 29.40 29.55 530,924 -0.50(-1.66%)
Oct 04, 2012 30.53 30.53 29.43 30.05 603,743 -0.28(-0.92%)
Oct 03, 2012 30.35 30.78 30.01 30.33 414,117 +0.09(+0.30%)
Oct 02, 2012 30.21 30.85 29.42 30.24 532,595 +0.30(+1.00%)
Oct 01, 2012 31.33 31.42 29.84 29.94 714,166 -1.18(-3.79%)
Sep 28, 2012 30.41 31.38 30.04 31.12 645,531 +0.48(+1.57%)
Sep 27, 2012 29.89 30.87 29.52 30.64 566,949 +0.88(+2.96%)
Sep 26, 2012 30.48 30.75 29.64 29.76 469,799 -0.72(-2.36%)
Sep 25, 2012 32.09 32.34 30.41 30.48 747,631 -1.19(-3.76%)
Sep 24, 2012 32.51 32.65 30.81 31.67 594,834 -1.07(-3.27%)
Sep 21, 2012 33.53 33.59 32.44 32.74 857,778 -0.36(-1.09%)
Sep 20, 2012 33.34 33.40 32.69 33.10 382,105 -0.32(-0.96%)
Sep 19, 2012 34.23 34.31 32.70 33.42 837,860 -0.76(-2.22%)
Sep 18, 2012 32.72 35.00 32.21 34.18 1,286,395 +1.12(+3.39%)
Sep 17, 2012 33.46 33.57 32.41 33.06 647,124 -0.68(-2.02%)
Sep 14, 2012 32.34 34.16 31.87 33.74 1,108,083 +1.43(+4.43%)
Sep 13, 2012 31.41 32.31 31.03 32.31 2,050,947 +1.04(+3.33%)
Sep 12, 2012 30.51 31.27 29.32 31.27 1,066,065 +0.85(+2.79%)
Sep 11, 2012 30.93 31.16 30.38 30.42 500,912 -0.39(-1.27%)
Sep 10, 2012 32.05 32.31 30.59 30.81 690,443 -1.26(-3.93%)
Sep 07, 2012 31.14 32.18 30.80 32.07 708,716 +1.09(+3.52%)
Sep 06, 2012 28.98 31.23 28.84 30.98 1,078,274 +2.30(+8.02%)
Sep 05, 2012 29.30 29.41 28.27 28.68 985,115 -0.87(-2.94%)
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.