Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	24.95	25.29	24.67	24.92	354,176	+0.09(+0.35%)
Oct 29, 2015	25.36	25.76	24.73	24.83	453,408	-0.54(-2.14%)
Oct 28, 2015	25.05	26.51	24.95	25.37	644,340	+0.33(+1.33%)
Oct 27, 2015	25.48	25.48	24.72	25.04	372,158	+0.07(+0.28%)
Oct 26, 2015	25.10	25.48	24.62	24.97	580,813	-0.07(-0.28%)
Oct 23, 2015	24.88	25.65	24.39	25.04	671,260	+0.35(+1.42%)
Oct 22, 2015	25.16	25.38	24.06	24.69	881,449	-0.46(-1.81%)
Oct 21, 2015	27.75	27.96	24.54	25.15	903,828	-2.64(-9.51%)
Oct 20, 2015	27.88	28.01	27.40	27.79	295,468	-0.13(-0.47%)
Oct 19, 2015	27.60	28.19	27.44	27.92	320,319	+0.23(+0.82%)
Oct 16, 2015	28.95	29.03	27.21	27.69	574,144	-1.15(-3.97%)
Oct 15, 2015	28.57	28.93	28.15	28.84	411,511	+0.29(+1.01%)
Oct 14, 2015	29.02	29.12	28.15	28.55	250,466	-0.53(-1.81%)
Oct 13, 2015	29.75	29.84	28.99	29.08	543,064	-0.71(-2.38%)
Oct 12, 2015	29.42	29.96	29.22	29.78	564,996	+0.34(+1.16%)
Oct 09, 2015	29.75	29.78	29.03	29.44	476,358	-0.34(-1.15%)
Oct 08, 2015	28.78	30.10	28.15	29.78	1,070,854	+0.91(+3.15%)
Oct 07, 2015	28.55	28.95	27.66	28.87	847,489	+0.53(+1.88%)
Oct 06, 2015	28.31	28.71	27.96	28.34	713,370	-0.06(-0.22%)
Oct 05, 2015	27.90	28.75	27.82	28.40	390,158	+0.65(+2.33%)
Oct 02, 2015	25.67	27.86	25.61	27.75	491,989	+1.65(+6.34%)
Oct 01, 2015	26.50	26.81	25.74	26.10	305,698	-0.36(-1.36%)
Sep 30, 2015	25.99	27.20	25.88	26.46	575,807	+0.67(+2.58%)
Sep 29, 2015	25.99	26.70	25.47	25.79	352,735	-0.22(-0.84%)
Sep 28, 2015	26.35	26.84	25.74	26.01	332,252	-0.43(-1.62%)
Sep 25, 2015	26.85	27.15	26.09	26.44	1,093,714	-0.02(-0.07%)
Sep 24, 2015	26.49	26.85	26.12	26.46	426,035	-0.19(-0.72%)
Sep 23, 2015	27.32	27.76	26.15	26.65	788,266	-0.52(-1.90%)
Sep 22, 2015	27.11	27.31	26.56	27.17	416,663	-0.17(-0.61%)
Sep 21, 2015	27.76	28.31	27.19	27.33	497,293	-0.19(-0.70%)
Sep 18, 2015	27.90	28.60	27.19	27.53	775,885	-0.80(-2.81%)
Sep 17, 2015	28.95	29.35	28.00	28.32	766,726	-0.63(-2.18%)
Sep 16, 2015	28.59	29.43	28.59	28.95	358,448	+0.34(+1.19%)
Sep 15, 2015	28.45	29.21	28.44	28.61	298,200	+0.14(+0.49%)
Sep 14, 2015	28.43	29.15	28.13	28.47	497,644	+0.13(+0.46%)
Sep 11, 2015	28.73	29.11	28.01	28.34	442,077	-0.57(-1.97%)
Sep 10, 2015	28.71	29.30	28.23	28.91	728,561	+0.13(+0.46%)
Sep 09, 2015	29.90	29.90	28.59	28.78	472,134	-0.52(-1.76%)
Sep 08, 2015	29.34	30.23	29.03	29.29	348,597	+0.49(+1.70%)
Sep 04, 2015	28.44	28.80	28.80	28.80	477,946	+0.10(+0.34%)
Sep 03, 2015	28.84	29.16	28.56	28.71	240,102	-0.08(-0.27%)
Sep 02, 2015	28.44	29.16	27.85	28.79	529,256	+0.48(+1.70%)
Sep 01, 2015	28.88	29.26	27.98	28.31	428,484	-1.02(-3.46%)
Aug 31, 2015	29.62	30.36	29.08	29.32	483,873	-0.19(-0.65%)
Aug 28, 2015	28.81	30.29	28.76	29.51	1,210,380	+1.19(+4.20%)
Aug 27, 2015	27.02	28.90	26.77	28.32	1,379,160	+1.70(+6.37%)
Aug 26, 2015	27.04	27.12	26.10	26.63	477,757	+0.18(+0.70%)
Aug 25, 2015	26.99	27.05	26.06	26.44	631,894	+0.23(+0.87%)
Aug 24, 2015	25.71	27.32	25.34	26.21	679,898	-0.64(-2.38%)
Aug 21, 2015	26.67	27.24	26.04	26.85	738,449	-0.39(-1.41%)
Aug 20, 2015	27.51	27.90	27.15	27.24	479,338	-0.59(-2.11%)
Aug 19, 2015	28.47	28.58	27.54	27.82	563,601	-0.71(-2.48%)
Aug 18, 2015	28.94	29.01	28.25	28.53	369,457	-0.55(-1.90%)
Aug 17, 2015	28.70	29.23	28.31	29.08	422,799	+0.39(+1.34%)
Aug 14, 2015	29.22	29.54	28.54	28.70	476,878	-0.53(-1.83%)
Aug 13, 2015	28.41	29.59	28.41	29.23	607,266	+0.64(+2.23%)
Aug 12, 2015	28.64	28.84	28.10	28.59	753,711	-0.18(-0.64%)
Aug 11, 2015	29.50	29.82	28.41	28.78	939,196	-1.00(-3.35%)
Aug 10, 2015	29.57	30.40	29.03	29.78	835,378	+0.33(+1.13%)
Aug 07, 2015	28.97	30.83	28.47	29.44	2,822,858	-0.67(-2.24%)
Aug 06, 2015	31.82	35.87	28.17	30.12	5,865,175	-14.29(-32.18%)
Aug 05, 2015	45.23	46.20	44.32	44.41	495,203	-0.24(-0.55%)
Aug 04, 2015	44.27	44.77	43.91	44.65	529,723	+0.65(+1.47%)

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.