Shutterfly Inc (NQ: SFLY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	34.86	35.11	33.90	34.89	186,005	+0.01(+0.03%)
Dec 30, 2010	34.77	35.19	34.58	34.88	61,474	-0.01(-0.03%)
Dec 29, 2010	35.17	35.32	34.70	34.89	49,589	-0.36(-1.02%)
Dec 28, 2010	34.73	35.51	34.42	35.25	115,022	+0.47(+1.35%)
Dec 27, 2010	34.92	34.99	33.95	34.78	85,861	-0.34(-0.95%)
Dec 23, 2010	35.74	35.74	34.83	35.12	150,203	-0.60(-1.69%)
Dec 22, 2010	35.76	35.76	35.58	35.72	111,457	+0.03(+0.08%)
Dec 21, 2010	35.48	35.84	35.39	35.69	150,892	+0.34(+0.96%)
Dec 20, 2010	35.32	35.60	34.43	35.35	215,930	-0.08(-0.23%)
Dec 17, 2010	34.42	35.49	34.17	35.43	319,407	+1.08(+3.15%)
Dec 16, 2010	34.04	34.53	34.00	34.35	173,325	+0.26(+0.76%)
Dec 15, 2010	33.36	34.80	33.00	34.09	227,278	+0.53(+1.58%)
Dec 14, 2010	34.68	34.72	33.45	33.56	294,251	-0.94(-2.72%)
Dec 13, 2010	35.35	35.76	34.45	34.50	196,328	-0.73(-2.07%)
Dec 10, 2010	35.86	35.86	35.05	35.23	258,846	-0.47(-1.32%)
Dec 09, 2010	35.91	36.08	35.02	35.70	221,118	+0.00(+0.00%)
Dec 08, 2010	35.73	35.88	35.36	35.70	430,759	+0.09(+0.25%)
Dec 07, 2010	35.68	36.69	35.01	35.61	550,076	+0.34(+0.96%)
Dec 06, 2010	35.11	35.34	34.80	35.27	249,471	+0.22(+0.63%)
Dec 03, 2010	33.97	35.08	33.63	35.05	335,057	+0.78(+2.28%)
Dec 02, 2010	34.00	34.68	33.62	34.27	326,696	+0.29(+0.85%)
Dec 01, 2010	33.31	34.07	33.31	33.98	280,204	+0.98(+2.97%)
Nov 30, 2010	33.10	33.15	32.31	33.00	213,547	-0.08(-0.24%)
Nov 29, 2010	32.65	33.25	31.95	33.08	192,387	+0.38(+1.16%)
Nov 26, 2010	32.59	32.75	32.37	32.70	109,246	-0.20(-0.61%)
Nov 24, 2010	32.55	32.90	32.90	32.90	198,054	+0.70(+2.16%)
Nov 23, 2010	32.30	32.45	31.95	32.20	171,971	-0.40(-1.21%)
Nov 22, 2010	31.91	32.76	31.63	32.60	161,907	+0.67(+2.10%)
Nov 19, 2010	32.68	32.68	31.30	31.93	231,381	-0.69(-2.12%)
Nov 18, 2010	32.27	32.93	32.25	32.62	373,752	+0.62(+1.94%)
Nov 17, 2010	30.13	32.15	29.82	32.00	433,985	+1.83(+6.07%)
Nov 16, 2010	29.92	30.41	29.68	30.17	178,918	-0.05(-0.17%)
Nov 15, 2010	30.67	31.10	30.01	30.22	99,730	-0.34(-1.11%)
Nov 12, 2010	30.48	30.93	30.19	30.56	165,942	-0.19(-0.62%)
Nov 11, 2010	30.64	30.83	30.39	30.75	115,553	-0.23(-0.74%)
Nov 10, 2010	30.14	31.00	30.01	30.98	99,385	+0.78(+2.58%)
Nov 09, 2010	30.55	30.69	29.90	30.20	157,639	-0.24(-0.79%)
Nov 08, 2010	30.44	30.92	30.13	30.44	151,276	-0.08(-0.26%)
Nov 05, 2010	30.22	30.59	30.02	30.52	209,141	+0.01(+0.03%)
Nov 04, 2010	30.75	30.75	29.81	30.51	395,405	+0.13(+0.43%)
Nov 03, 2010	30.00	30.62	29.80	30.38	507,594	+0.48(+1.61%)
Nov 02, 2010	29.21	30.05	29.21	29.90	209,805	+0.31(+1.05%)
Nov 01, 2010	29.80	30.24	28.95	29.59	288,746	-0.56(-1.86%)
Oct 29, 2010	30.01	31.06	30.01	30.15	470,574	+0.11(+0.37%)
Oct 28, 2010	28.25	30.77	27.62	30.04	1,577,702	+4.40(+17.16%)
Oct 27, 2010	25.00	25.64	24.88	25.64	262,920	+0.12(+0.47%)
Oct 25, 2010	25.80	26.25	25.44	25.52	152,215	-0.13(-0.51%)
Oct 22, 2010	25.33	25.81	25.01	25.65	189,998	+0.32(+1.26%)
Oct 21, 2010	24.14	25.36	23.95	25.33	576,438	+1.36(+5.67%)
Oct 20, 2010	24.65	25.21	23.79	23.97	380,290	-0.53(-2.16%)
Oct 19, 2010	24.82	25.06	24.29	24.50	116,899	-0.55(-2.20%)
Oct 18, 2010	25.00	25.23	24.52	25.05	190,727	+0.05(+0.20%)
Oct 15, 2010	25.48	25.56	24.83	25.00	277,263	-0.17(-0.68%)
Oct 14, 2010	25.30	25.49	25.00	25.17	149,627	-0.11(-0.44%)
Oct 13, 2010	25.35	25.66	25.24	25.28	148,590	+0.05(+0.20%)
Oct 12, 2010	25.49	25.49	24.77	25.23	163,545	-0.28(-1.10%)
Oct 11, 2010	25.75	25.82	25.42	25.51	152,644	-0.25(-0.97%)
Oct 08, 2010	25.88	25.88	25.50	25.76	221,386	-0.04(-0.16%)
Oct 07, 2010	26.60	27.06	25.66	25.80	291,490	-0.61(-2.31%)
Oct 06, 2010	26.53	27.17	26.13	26.41	299,421	-0.12(-0.45%)
Oct 05, 2010	25.29	26.57	25.29	26.53	291,940	+1.53(+6.12%)
Oct 04, 2010	25.08	25.51	24.63	25.00	183,603	-0.09(-0.36%)

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.