Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.00	41.00	40.51	40.77	334,919	-0.12(-0.30%)
May 30, 2017	40.38	41.00	40.32	40.89	461,627	+0.22(+0.54%)
May 26, 2017	40.61	40.83	40.21	40.67	348,377	+0.13(+0.32%)
May 25, 2017	40.46	40.67	40.18	40.54	245,643	+0.29(+0.72%)
May 24, 2017	39.89	40.39	39.84	40.25	194,631	+0.56(+1.41%)
May 23, 2017	39.57	39.93	38.87	39.69	198,999	+0.04(+0.09%)
May 22, 2017	39.18	39.65	38.93	39.65	208,224	+0.67(+1.73%)
May 19, 2017	38.52	39.20	38.40	38.98	226,166	+0.62(+1.62%)
May 18, 2017	38.52	38.80	37.55	38.36	255,019	-0.37(-0.95%)
May 17, 2017	39.66	39.58	38.73	38.73	443,155	-0.94(-2.36%)
May 16, 2017	39.40	39.70	39.03	39.66	307,324	+0.46(+1.18%)
May 15, 2017	39.17	39.39	38.84	39.20	201,038	+0.22(+0.56%)
May 12, 2017	38.25	39.28	38.04	38.98	432,082	+0.68(+1.78%)
May 11, 2017	38.86	38.91	37.86	38.30	430,772	-0.61(-1.58%)
May 10, 2017	39.23	39.27	38.80	38.91	555,536	-0.32(-0.83%)
May 09, 2017	38.87	39.31	38.46	39.23	419,026	+0.39(+1.01%)
May 08, 2017	38.35	38.85	38.06	38.84	367,544	+0.53(+1.37%)
May 05, 2017	38.66	38.79	38.01	38.31	473,894	-0.26(-0.68%)
May 04, 2017	35.65	38.66	35.65	38.58	827,870	+2.61(+7.25%)
May 03, 2017	38.27	38.56	35.26	35.97	976,291	-2.48(-6.44%)
May 02, 2017	38.51	38.71	38.16	38.45	479,812	+0.01(+0.02%)

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.