Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.07	38.01	36.60	36.90	417,149	-0.18(-0.47%)
Apr 27, 2018	39.42	39.42	36.99	37.07	651,696	-2.08(-5.32%)
Apr 26, 2018	41.91	42.46	38.40	39.16	930,096	-4.91(-11.15%)
Apr 25, 2018	43.87	44.36	43.20	44.07	291,872	+0.23(+0.52%)
Apr 24, 2018	44.71	45.27	43.62	43.84	126,408	-0.73(-1.63%)
Apr 23, 2018	44.86	45.49	44.40	44.57	184,499	-0.29(-0.64%)
Apr 20, 2018	45.26	45.66	44.69	44.86	136,379	-0.54(-1.20%)
Apr 19, 2018	44.86	45.59	44.86	45.40	130,872	+0.24(+0.52%)
Apr 18, 2018	44.94	45.63	44.83	45.16	139,458	+0.22(+0.49%)
Apr 17, 2018	44.82	45.10	44.65	44.94	172,146	+0.59(+1.32%)
Apr 16, 2018	44.44	44.79	44.01	44.36	134,990	+0.18(+0.40%)
Apr 13, 2018	45.21	45.47	43.80	44.18	271,274	-0.81(-1.79%)
Apr 12, 2018	44.45	45.14	44.22	44.99	147,526	+0.79(+1.78%)
Apr 11, 2018	43.62	44.49	43.19	44.20	123,398	+0.36(+0.82%)
Apr 10, 2018	43.75	44.15	43.09	43.84	177,249	+0.60(+1.40%)
Apr 09, 2018	43.47	44.07	43.18	43.24	268,456	+0.16(+0.37%)
Apr 06, 2018	43.02	43.76	42.78	43.08	196,783	-0.47(-1.09%)
Apr 05, 2018	43.63	44.00	43.29	43.55	198,200	+0.40(+0.93%)
Apr 04, 2018	41.42	43.31	41.42	43.15	305,842	+0.93(+2.20%)
Apr 03, 2018	42.10	42.35	40.90	42.22	296,200	+0.37(+0.88%)

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.