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 (%)
Mar 28, 2013	43.80	44.26	43.70	44.17	641,930	+0.36(+0.82%)
Mar 27, 2013	42.71	44.17	42.29	43.81	528,110	+0.79(+1.84%)
Mar 26, 2013	43.16	43.24	41.16	43.02	1,135,493	-0.37(-0.85%)
Mar 25, 2013	43.85	44.34	43.06	43.39	607,935	+0.27(+0.63%)
Mar 22, 2013	43.00	43.72	42.66	43.12	697,207	+0.17(+0.40%)
Mar 21, 2013	43.59	44.23	42.20	42.95	501,727	-0.95(-2.16%)
Mar 20, 2013	43.51	44.08	43.25	43.90	458,695	+0.77(+1.79%)
Mar 19, 2013	43.67	43.96	42.42	43.13	389,533	-0.34(-0.78%)
Mar 18, 2013	43.27	44.08	43.02	43.47	363,079	-0.53(-1.20%)
Mar 15, 2013	43.91	44.13	43.21	44.00	1,376,123	+0.18(+0.41%)
Mar 14, 2013	43.90	44.14	43.59	43.82	605,132	+0.05(+0.11%)
Mar 13, 2013	43.87	44.20	43.62	43.77	744,990	+0.01(+0.02%)
Mar 12, 2013	43.86	44.15	43.56	43.76	737,108	-0.09(-0.21%)
Mar 11, 2013	44.52	44.65	43.48	43.85	985,854	-0.53(-1.19%)
Mar 08, 2013	45.43	45.43	44.23	44.38	1,008,149	-0.69(-1.53%)
Mar 07, 2013	45.17	45.39	44.60	45.07	513,188	-0.02(-0.04%)
Mar 06, 2013	44.83	45.35	44.35	45.09	660,284	+0.34(+0.76%)
Mar 05, 2013	44.74	45.21	44.22	44.75	799,244	+0.11(+0.25%)
Mar 04, 2013	43.16	44.73	43.16	44.64	849,042	+1.24(+2.86%)
Mar 01, 2013	42.85	43.53	42.81	43.40	875,039	+0.12(+0.28%)
Feb 28, 2013	42.87	44.09	42.66	43.28	847,789	+0.16(+0.37%)
Feb 27, 2013	41.71	43.58	41.68	43.12	1,805,316	+1.34(+3.21%)
Feb 26, 2013	41.40	41.96	40.69	41.78	553,501	+0.14(+0.34%)
Feb 22, 2013	41.09	42.85	41.08	41.64	773,966	+0.58(+1.41%)
Feb 21, 2013	40.00	41.70	40.00	41.06	964,001	+0.27(+0.66%)
Feb 20, 2013	41.83	41.86	40.47	40.79	1,022,675	-1.36(-3.23%)
Feb 19, 2013	41.70	42.28	41.28	42.15	825,172	+0.20(+0.48%)
Feb 15, 2013	42.00	42.56	41.29	41.95	762,682	+0.07(+0.17%)
Feb 14, 2013	41.62	41.89	41.31	41.88	929,532	+0.46(+1.11%)
Feb 13, 2013	41.42	41.62	40.69	41.42	938,387	-0.08(-0.19%)
Feb 12, 2013	41.05	41.82	40.76	41.50	701,830	+0.75(+1.84%)
Feb 11, 2013	42.00	42.00	40.74	40.75	1,284,076	-1.15(-2.74%)
Feb 08, 2013	41.70	42.00	41.09	41.90	1,624,888	-0.09(-0.21%)
Feb 07, 2013	40.49	42.67	40.07	41.99	3,404,799	+1.59(+3.94%)
Feb 06, 2013	39.00	40.60	37.76	40.40	8,139,614	+7.85(+24.12%)
Feb 04, 2013	33.02	33.36	32.45	32.55	555,004	-0.75(-2.25%)
Feb 01, 2013	33.12	33.33	32.77	33.30	692,619	+0.22(+0.67%)
Jan 31, 2013	32.63	33.70	32.55	33.08	621,398	+0.47(+1.44%)
Jan 30, 2013	32.69	33.17	32.33	32.61	387,130	-0.23(-0.70%)
Jan 29, 2013	33.15	33.15	32.55	32.84	425,201	-0.44(-1.32%)
Jan 28, 2013	33.45	33.45	32.94	33.28	327,717	+0.14(+0.42%)
Jan 25, 2013	32.72	33.59	32.35	33.14	776,478	+0.72(+2.22%)
Jan 24, 2013	33.13	33.45	32.20	32.42	909,249	-0.65(-1.97%)
Jan 23, 2013	32.56	33.24	32.26	33.07	945,951	+0.66(+2.04%)
Jan 22, 2013	32.42	33.20	32.28	32.41	641,348	-0.66(-2.00%)
Jan 18, 2013	33.42	33.64	32.96	33.07	520,849	-0.36(-1.08%)
Jan 17, 2013	33.26	33.69	33.11	33.43	717,614	+0.30(+0.91%)
Jan 16, 2013	32.91	33.29	32.60	33.13	487,539	+0.14(+0.42%)
Jan 15, 2013	32.73	33.16	32.40	32.99	731,341	+0.00(+0.00%)
Jan 14, 2013	32.53	33.28	32.49	32.99	729,048	+0.38(+1.17%)
Jan 11, 2013	32.65	32.74	31.93	32.61	462,995	-0.05(-0.15%)
Jan 10, 2013	32.79	32.85	32.18	32.66	399,482	+0.06(+0.18%)
Jan 09, 2013	32.50	32.89	32.32	32.60	386,274	+0.20(+0.62%)
Jan 08, 2013	32.29	32.66	31.89	32.40	403,363	-0.05(-0.15%)
Jan 07, 2013	31.91	32.61	31.53	32.45	356,335	+0.37(+1.15%)
Jan 04, 2013	32.87	32.99	32.04	32.08	828,912	+0.39(+1.23%)
Jan 03, 2013	30.82	31.72	30.68	31.69	706,342	+0.85(+2.76%)

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.