Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	36.19	36.60	35.85	36.20	417,654	+0.05(+0.15%)
Mar 30, 2017	36.26	36.64	36.09	36.15	220,503	-0.08(-0.22%)
Mar 29, 2017	36.00	36.44	35.96	36.23	335,998	+0.29(+0.80%)
Mar 28, 2017	35.79	36.17	35.76	35.94	358,316	+0.03(+0.10%)
Mar 27, 2017	35.62	36.36	35.38	35.91	721,735	+0.01(+0.02%)
Mar 24, 2017	35.72	36.31	35.48	35.90	438,055	+0.38(+1.06%)
Mar 23, 2017	35.25	35.77	35.05	35.52	442,986	+0.28(+0.79%)
Mar 22, 2017	35.09	35.82	34.73	35.24	416,971	+0.42(+1.21%)
Mar 21, 2017	36.32	36.50	34.72	34.82	732,835	-1.21(-3.35%)
Mar 20, 2017	35.68	36.23	35.52	36.03	548,383	+0.31(+0.86%)
Mar 17, 2017	35.94	36.05	35.15	35.72	837,672	+0.02(+0.05%)
Mar 16, 2017	35.29	35.96	35.17	35.71	1,011,416	+0.42(+1.19%)
Mar 15, 2017	35.31	35.60	34.80	35.29	1,058,929	-0.04(-0.10%)
Mar 14, 2017	36.02	36.14	35.03	35.32	399,832	-0.83(-2.30%)
Mar 13, 2017	35.36	36.37	35.36	36.15	3,704,907	+0.87(+2.46%)
Mar 10, 2017	35.71	35.82	35.22	35.29	738,433	-0.17(-0.47%)
Mar 09, 2017	35.43	35.82	35.18	35.45	238,961	-0.25(-0.69%)
Mar 08, 2017	36.15	36.31	35.35	35.70	715,386	-0.25(-0.71%)
Mar 07, 2017	36.04	36.49	35.58	35.95	358,131	-0.43(-1.18%)
Mar 06, 2017	36.62	37.16	36.23	36.38	344,203	-0.61(-1.66%)
Mar 03, 2017	37.64	38.02	36.59	36.99	460,063	-0.94(-2.47%)
Mar 02, 2017	39.11	39.59	37.85	37.93	701,123	-1.48(-3.75%)

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.