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%)
Mar 01, 2017	37.98	39.57	37.84	39.41	1,145,019	+1.23(+3.21%)
Feb 28, 2017	37.68	38.41	36.93	38.18	1,592,900	+0.52(+1.37%)
Feb 27, 2017	39.07	40.42	36.48	37.67	4,514,279	-7.54(-16.68%)
Feb 24, 2017	44.93	46.13	43.93	45.21	1,144,337	-0.50(-1.09%)
Feb 23, 2017	47.59	47.59	44.98	45.70	620,503	-1.86(-3.90%)
Feb 22, 2017	47.72	47.95	47.39	47.56	315,080	-0.16(-0.33%)
Feb 21, 2017	48.07	48.15	47.64	47.72	437,788	-0.25(-0.53%)
Feb 17, 2017		47.97	47.97	47.97	0	+0.15(+0.31%)
Feb 16, 2017	47.64	47.86	47.11	47.82	211,485	+0.35(+0.74%)
Feb 15, 2017	47.00	47.55	46.45	47.47	219,447	+0.48(+1.02%)
Feb 14, 2017	46.72	47.11	46.30	46.99	446,203	+0.20(+0.43%)
Feb 13, 2017	47.56	47.74	46.75	46.79	205,091	-0.77(-1.62%)
Feb 10, 2017	46.91	47.83	46.91	47.56	157,582	+0.41(+0.87%)
Feb 09, 2017	46.55	47.32	46.55	47.15	181,597	+0.65(+1.39%)
Feb 08, 2017	45.91	46.55	45.70	46.50	155,683	+0.48(+1.05%)
Feb 07, 2017	47.04	47.04	46.00	46.02	266,285	-0.83(-1.78%)
Feb 06, 2017	46.94	47.17	46.45	46.85	116,081	-0.21(-0.45%)
Feb 03, 2017	46.97	47.18	46.46	47.06	186,360	+0.36(+0.77%)
Feb 02, 2017	46.28	46.80	45.55	46.70	229,015	+0.25(+0.55%)
Feb 01, 2017	47.52	47.97	45.63	46.45	403,645	-0.66(-1.39%)
Jan 31, 2017	46.20	47.13	46.19	47.11	224,818	+0.53(+1.13%)
Jan 30, 2017	46.69	47.06	46.18	46.58	328,099	-0.54(-1.15%)
Jan 27, 2017	47.13	47.39	46.53	47.12	301,567	-0.03(-0.07%)
Jan 26, 2017	46.76	47.23	46.43	47.16	254,068	+0.53(+1.13%)
Jan 25, 2017	46.26	46.69	46.16	46.63	307,599	+0.82(+1.80%)
Jan 24, 2017	45.20	46.41	45.02	45.81	251,785	+0.80(+1.77%)
Jan 23, 2017	44.47	45.09	44.45	45.01	174,817	+0.24(+0.53%)
Jan 20, 2017	44.11	44.86	44.01	44.78	195,353	+0.80(+1.81%)
Jan 19, 2017	43.83	44.28	43.31	43.98	292,982	+0.19(+0.44%)
Jan 18, 2017	42.41	43.82	41.74	43.79	278,900	+1.57(+3.71%)
Jan 17, 2017	44.20	44.43	41.87	42.22	462,201	-2.27(-5.10%)
Jan 13, 2017		44.49	44.49	44.49	0	+0.97(+2.23%)
Jan 12, 2017	43.14	43.58	42.34	43.52	203,506	+0.10(+0.22%)
Jan 11, 2017	42.76	43.63	42.64	43.42	245,176	+0.67(+1.56%)
Jan 10, 2017	42.46	43.19	42.16	42.75	343,217	+0.61(+1.45%)
Jan 09, 2017	41.72	42.43	41.63	42.14	281,370	+0.58(+1.39%)
Jan 06, 2017	42.63	42.63	41.53	41.56	332,445	-0.87(-2.04%)
Jan 05, 2017	42.52	42.89	41.80	42.43	277,350	-0.14(-0.33%)
Jan 04, 2017	41.60	42.95	41.60	42.57	369,087	+0.96(+2.31%)

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.