Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.52	32.22	31.28	31.76	240,398	+0.34(+1.09%)
Nov 27, 2015	31.90	31.95	31.21	31.42	151,529	-0.55(-1.73%)
Nov 25, 2015	31.59	31.97	31.97	31.97	316,138	+0.39(+1.25%)
Nov 24, 2015	31.09	32.23	31.09	31.57	620,152	+0.02(+0.06%)
Nov 23, 2015	30.62	32.29	30.56	31.56	659,212	+0.86(+2.80%)
Nov 20, 2015	30.17	30.88	30.03	30.70	261,655	+0.71(+2.36%)
Nov 19, 2015	30.73	30.87	29.37	29.99	317,152	-0.78(-2.53%)
Nov 18, 2015	30.78	31.77	29.80	30.77	389,058	+0.16(+0.51%)
Nov 17, 2015	31.23	31.50	30.02	30.61	325,462	-0.62(-1.99%)
Nov 16, 2015	31.21	31.77	30.70	31.23	565,502	+0.00(+0.00%)
Nov 13, 2015	32.64	33.19	31.01	31.23	615,157	-1.70(-5.16%)
Nov 12, 2015	32.49	34.02	32.49	32.93	567,923	-0.28(-0.84%)
Nov 11, 2015	32.97	33.29	32.72	33.21	802,450	+0.27(+0.82%)
Nov 10, 2015	32.97	33.04	31.98	32.94	617,712	-0.14(-0.42%)
Nov 09, 2015	31.28	33.44	31.00	33.08	2,930,331	+1.81(+5.80%)
Nov 06, 2015	29.15	31.32	28.34	31.27	1,994,989	+2.04(+6.98%)
Nov 05, 2015	25.62	29.31	25.62	29.23	3,314,546	+4.70(+19.17%)
Nov 04, 2015	24.95	25.32	24.25	24.52	1,725,506	-0.34(-1.37%)
Nov 03, 2015	25.23	25.70	24.83	24.87	931,175	-0.50(-1.97%)

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.