Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	33.03	37.37	32.93	34.12	3,001,304	+4.15(+13.84%)
Oct 30, 2017	30.62	30.72	29.17	29.97	625,612	-0.61(-2.00%)
Oct 27, 2017	30.85	31.05	30.42	30.58	285,362	-0.10(-0.31%)
Oct 26, 2017	30.41	30.74	30.22	30.68	156,885	+0.40(+1.33%)
Oct 25, 2017	30.41	30.55	29.93	30.27	196,499	-0.12(-0.40%)
Oct 24, 2017	30.41	30.58	30.19	30.40	178,072	+0.15(+0.49%)
Oct 23, 2017	30.43	30.72	30.00	30.25	247,568	-0.22(-0.72%)
Oct 20, 2017	30.55	30.56	30.02	30.47	205,551	+0.23(+0.75%)
Oct 19, 2017	30.20	30.24	29.63	30.24	196,751	-0.25(-0.80%)
Oct 18, 2017	30.15	30.59	30.15	30.48	259,183	+0.41(+1.37%)
Oct 17, 2017	29.65	30.07	29.50	30.07	197,689	+0.31(+1.06%)
Oct 16, 2017	30.06	30.13	29.29	29.76	184,637	-0.34(-1.13%)
Oct 13, 2017	30.08	30.20	29.39	30.10	185,571	+0.26(+0.88%)
Oct 12, 2017	29.59	29.94	29.41	29.84	219,937	+0.21(+0.71%)
Oct 11, 2017	29.55	29.78	29.29	29.63	202,948	+0.04(+0.12%)
Oct 10, 2017	29.59	29.75	29.34	29.59	194,443	+0.12(+0.42%)
Oct 09, 2017	30.20	30.20	29.24	29.47	231,790	-0.73(-2.43%)
Oct 06, 2017	29.32	30.20	29.30	30.20	514,016	+0.69(+2.34%)
Oct 05, 2017	29.39	29.74	29.29	29.51	158,545	+0.11(+0.36%)
Oct 04, 2017	29.40	29.65	29.04	29.41	355,164	-0.08(-0.27%)
Oct 03, 2017	29.67	29.70	29.43	29.49	316,155	+0.03(+0.09%)
Oct 02, 2017	29.15	29.67	28.79	29.46	286,748	+0.33(+1.14%)
Sep 29, 2017	29.15	29.36	29.01	29.13	166,149	-0.07(-0.24%)
Sep 28, 2017	29.46	29.48	28.97	29.20	162,162	-0.41(-1.39%)
Sep 27, 2017	29.14	29.87	29.09	29.61	295,779	+0.75(+2.61%)
Sep 26, 2017	28.97	29.23	28.73	28.86	282,118	-0.04(-0.15%)
Sep 25, 2017	29.62	29.66	28.44	28.90	358,221	-0.88(-2.97%)
Sep 22, 2017	29.38	29.95	29.38	29.78	147,431	+0.16(+0.53%)
Sep 21, 2017	29.57	29.95	29.28	29.63	130,315	+0.06(+0.21%)
Sep 20, 2017	29.64	29.66	28.94	29.57	246,430	-0.20(-0.68%)
Sep 19, 2017	29.85	30.05	29.70	29.77	152,257	-0.12(-0.41%)
Sep 18, 2017	29.54	30.10	29.38	29.89	183,215	+0.40(+1.36%)
Sep 15, 2017	29.02	29.55	28.81	29.49	310,371	+0.52(+1.78%)
Sep 14, 2017	29.31	29.31	28.65	28.97	200,297	-0.46(-1.58%)
Sep 13, 2017	29.78	29.99	29.38	29.43	196,117	-0.46(-1.52%)
Sep 12, 2017	29.95	30.23	29.68	29.89	294,299	-0.04(-0.15%)
Sep 11, 2017	29.69	30.25	29.50	29.93	266,350	+0.53(+1.82%)
Sep 08, 2017	29.27	29.57	29.06	29.40	271,070	-0.02(-0.06%)
Sep 07, 2017	29.03	29.67	28.62	29.42	285,773	+0.42(+1.45%)
Sep 06, 2017	28.73	29.19	28.53	29.00	143,714	+0.19(+0.67%)
Sep 05, 2017	28.85	29.01	28.59	28.80	200,271	-0.16(-0.54%)
Sep 01, 2017	29.48	29.49	28.34	28.96	347,999	-0.42(-1.43%)
Aug 31, 2017	27.87	29.58	27.87	29.38	631,340	+1.68(+6.06%)
Aug 30, 2017	27.92	28.21	27.66	27.70	289,085	-0.17(-0.60%)
Aug 29, 2017	27.82	28.18	27.78	27.87	326,061	-0.18(-0.65%)
Aug 28, 2017	27.75	28.49	27.47	28.05	597,364	+0.49(+1.78%)
Aug 25, 2017	26.71	27.96	26.12	27.56	897,493	-1.38(-4.78%)
Aug 24, 2017	29.49	29.49	28.93	28.94	146,301	-0.38(-1.28%)
Aug 23, 2017	29.31	29.80	29.26	29.32	137,468	-0.18(-0.62%)
Aug 22, 2017	29.18	29.71	29.18	29.50	173,066	+0.49(+1.69%)
Aug 21, 2017	29.11	29.28	28.76	29.01	102,649	-0.10(-0.33%)
Aug 18, 2017	29.22	29.63	29.06	29.11	171,008	-0.37(-1.25%)
Aug 17, 2017	29.60	29.96	29.34	29.48	203,072	-0.27(-0.91%)
Aug 16, 2017	29.60	30.05	29.35	29.75	177,608	+0.19(+0.65%)
Aug 15, 2017	29.43	29.58	29.14	29.56	168,552	+0.12(+0.42%)
Aug 14, 2017	29.06	29.45	28.79	29.43	130,047	+0.63(+2.19%)
Aug 11, 2017	28.65	29.31	28.44	28.80	257,500	-0.04(-0.12%)
Aug 10, 2017	29.54	29.67	28.74	28.84	186,480	-1.03(-3.46%)
Aug 09, 2017	29.22	29.88	28.73	29.87	586,088	+0.43(+1.46%)
Aug 08, 2017	29.99	30.26	29.34	29.44	207,010	-0.56(-1.87%)
Aug 07, 2017	30.22	30.44	29.89	30.00	305,039	-0.35(-1.15%)
Aug 04, 2017	30.26	31.50	30.13	30.35	465,177	+0.25(+0.81%)
Aug 03, 2017	30.59	30.69	29.78	30.11	812,906	-0.74(-2.41%)
Aug 02, 2017	30.19	31.48	29.26	30.85	2,801,915	-5.63(-15.44%)

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.