Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	41.01	42.00	40.57	41.45	76,887	-0.12(-0.29%)
May 30, 2013	41.63	42.02	40.65	41.57	41,220	+0.06(+0.15%)
May 29, 2013	41.39	42.51	40.57	41.51	34,026	-0.33(-0.80%)
May 28, 2013	41.06	43.30	40.84	41.84	167,904	+1.36(+3.35%)
May 24, 2013	38.88	40.63	38.55	40.49	53,101	+1.23(+3.12%)
May 23, 2013	39.10	39.86	37.68	39.26	165,540	-0.60(-1.49%)
May 22, 2013	42.68	42.68	39.42	39.86	307,653	-3.20(-7.44%)
May 21, 2013	42.90	43.45	42.90	43.06	30,536	+0.12(+0.29%)
May 20, 2013	43.19	43.43	42.68	42.94	43,001	-0.25(-0.57%)
May 17, 2013	43.91	44.30	42.97	43.18	102,072	-0.67(-1.52%)
May 16, 2013	44.21	44.61	43.24	43.85	93,390	-0.37(-0.83%)
May 15, 2013	45.03	45.53	43.87	44.22	234,902	+1.19(+2.77%)
May 13, 2013	40.91	43.38	40.34	43.03	143,985	+1.44(+3.47%)
May 10, 2013	40.64	41.72	39.89	41.58	81,227	+1.12(+2.77%)
May 09, 2013	42.90	42.90	39.40	40.46	101,378	+0.75(+1.90%)
May 08, 2013	38.71	40.28	38.32	39.71	76,448	+0.74(+1.91%)
May 07, 2013	38.96	39.14	38.31	38.96	47,093	-0.03(-0.09%)
May 06, 2013	39.15	39.22	38.53	39.00	55,010	+0.11(+0.29%)
May 03, 2013	39.05	39.23	38.52	38.88	39,700	+0.39(+1.02%)
May 02, 2013	36.65	38.61	36.10	38.49	126,464	+1.82(+4.97%)

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.