Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	51.56	51.68	50.55	50.77	330,615	-0.78(-1.51%)
Aug 30, 2016	51.69	52.56	51.09	51.54	327,271	-0.02(-0.03%)
Aug 29, 2016	50.77	52.05	50.45	51.56	192,860	+0.67(+1.32%)
Aug 26, 2016	50.88	51.39	50.33	50.89	249,530	+0.00(+0.00%)
Aug 25, 2016	50.41	51.19	50.41	50.89	396,932	+0.21(+0.41%)
Aug 24, 2016	51.83	52.23	50.64	50.68	259,972	-1.23(-2.36%)
Aug 23, 2016	51.08	52.73	51.08	51.90	389,696	+1.02(+2.00%)
Aug 22, 2016	52.24	52.95	50.47	50.89	638,990	-1.51(-2.87%)
Aug 19, 2016	52.61	53.00	51.97	52.39	443,567	-0.41(-0.78%)
Aug 18, 2016	53.18	53.69	52.67	52.81	346,776	-0.46(-0.85%)
Aug 17, 2016	53.32	53.70	52.44	53.26	309,843	-0.24(-0.44%)
Aug 16, 2016	53.54	53.86	52.75	53.50	407,502	-0.05(-0.10%)
Aug 15, 2016	53.58	54.28	52.72	53.55	410,689	+0.05(+0.10%)
Aug 12, 2016	51.81	53.58	51.31	53.50	553,499	+1.51(+2.91%)
Aug 11, 2016	51.47	52.19	50.99	51.98	211,737	+0.62(+1.21%)
Aug 10, 2016	51.17	51.55	50.68	51.36	321,278	+0.55(+1.09%)
Aug 09, 2016	51.03	51.66	50.35	50.81	411,704	-0.22(-0.43%)
Aug 08, 2016	51.25	51.30	50.15	51.03	439,823	+0.75(+1.50%)
Aug 05, 2016	51.40	51.66	50.20	50.27	607,875	-0.20(-0.40%)
Aug 04, 2016	50.36	51.65	47.95	50.48	837,974	+0.12(+0.24%)
Aug 03, 2016	49.72	50.72	49.32	50.35	669,782	+0.63(+1.27%)
Aug 02, 2016	48.94	49.78	48.71	49.72	455,061	+0.73(+1.48%)
Aug 01, 2016	48.23	49.03	47.31	49.00	346,284	+0.76(+1.58%)
Jul 29, 2016	48.46	49.08	47.51	48.23	418,654	-0.29(-0.60%)
Jul 28, 2016	47.18	49.03	47.11	48.52	340,382	+1.50(+3.18%)
Jul 27, 2016	47.83	48.00	46.90	47.03	622,536	-0.75(-1.58%)
Jul 26, 2016	47.03	48.09	47.01	47.78	647,062	+0.63(+1.34%)
Jul 25, 2016	46.66	47.99	46.53	47.15	436,468	+0.51(+1.09%)
Jul 22, 2016	46.46	46.81	45.73	46.64	366,500	+0.25(+0.55%)
Jul 21, 2016	46.06	46.49	45.63	46.39	499,960	+0.43(+0.93%)
Jul 20, 2016	45.98	46.26	45.55	45.96	413,486	-0.01(-0.02%)
Jul 19, 2016	46.47	46.62	45.43	45.97	440,799	-0.43(-0.92%)
Jul 18, 2016	46.40	46.67	45.91	46.40	508,909	+0.46(+0.99%)
Jul 15, 2016	48.45	48.45	45.36	45.94	928,551	-2.30(-4.77%)
Jul 14, 2016	49.98	50.18	48.05	48.24	609,550	-1.62(-3.25%)
Jul 13, 2016	48.99	50.61	48.73	49.86	1,098,685	+1.17(+2.41%)
Jul 12, 2016	43.43	48.87	43.43	48.69	2,090,371	+6.05(+14.19%)
Jul 11, 2016	42.11	43.07	42.11	42.64	299,596	+0.71(+1.69%)
Jul 08, 2016	41.13	40.97	40.97	41.93	535,740	+0.96(+2.35%)
Jul 07, 2016	40.70	41.00	40.27	40.97	338,739	+0.29(+0.71%)
Jul 06, 2016	40.19	41.05	39.65	40.68	359,353	+0.49(+1.22%)
Jul 05, 2016	39.98	41.38	39.41	40.19	341,798	+0.00(+0.00%)
Jul 01, 2016	39.93	40.19	40.19	40.19	618,115	+0.09(+0.22%)
Jun 30, 2016	40.47	41.04	39.41	40.10	5,091,120	+2.68(+7.16%)
Jun 29, 2016	36.14	37.89	36.08	37.42	1,034,949	+1.60(+4.47%)
Jun 28, 2016	36.60	37.39	35.27	35.82	389,580	-0.32(-0.87%)
Jun 27, 2016	39.18	39.18	35.96	36.13	661,805	-3.31(-8.39%)
Jun 24, 2016	38.18	39.65	37.87	39.44	312,785	-0.64(-1.59%)
Jun 23, 2016	40.63	41.36	39.68	40.08	394,550	-0.21(-0.52%)
Jun 22, 2016	39.40	40.37	39.09	40.29	290,663	+0.99(+2.52%)
Jun 21, 2016	39.55	39.81	38.36	39.30	483,750	-0.25(-0.62%)
Jun 20, 2016	39.40	39.98	39.19	39.55	315,964	+0.64(+1.64%)
Jun 17, 2016	38.92	39.38	38.72	38.91	493,940	-0.01(-0.02%)
Jun 16, 2016	37.62	38.96	37.40	38.92	348,674	+0.76(+2.00%)
Jun 15, 2016	37.60	38.44	36.95	38.16	233,631	+0.77(+2.06%)
Jun 14, 2016	36.67	37.97	36.67	37.39	233,319	+0.72(+1.96%)
Jun 13, 2016	36.91	37.70	36.57	36.67	132,173	-0.42(-1.13%)
Jun 10, 2016	37.48	37.56	36.56	37.09	265,747	-0.94(-2.46%)
Jun 09, 2016	37.64	38.80	37.32	38.03	339,300	+0.04(+0.12%)
Jun 08, 2016	38.14	38.22	37.65	37.98	361,621	-0.28(-0.73%)
Jun 07, 2016	37.96	38.87	37.89	38.26	209,220	+0.21(+0.55%)
Jun 06, 2016	37.53	38.44	37.10	38.05	165,286	+0.60(+1.61%)
Jun 03, 2016	37.19	37.83	36.56	37.45	185,034	+0.04(+0.12%)
Jun 02, 2016	37.21	38.15	36.34	37.40	279,436	+0.07(+0.19%)

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.