Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shutterstock Inc (NY: SSTK )

40.63 -0.36 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.64 36.64 34.98 35.92 189,243 -0.47(-1.30%)
Apr 28, 2016 36.63 37.57 36.31 36.39 149,990 -0.04(-0.12%)
Apr 27, 2016 36.56 36.87 36.05 36.43 166,191 -0.30(-0.81%)
Apr 26, 2016 37.12 37.91 36.06 36.73 286,842 -0.22(-0.59%)
Apr 25, 2016 36.11 37.07 35.74 36.95 229,400 +0.87(+2.40%)
Apr 22, 2016 35.61 37.78 35.61 36.08 216,850 +0.18(+0.51%)
Apr 21, 2016 36.00 36.83 35.60 35.90 308,939 -0.03(-0.07%)
Apr 20, 2016 35.29 36.67 35.05 35.92 229,195 +0.67(+1.91%)
Apr 19, 2016 35.22 35.62 34.41 35.25 266,067 +0.32(+0.90%)
Apr 18, 2016 33.72 35.00 33.33 34.94 282,139 +0.99(+2.91%)
Apr 15, 2016 33.28 34.02 32.84 33.95 267,257 +0.66(+1.97%)
Apr 14, 2016 33.43 33.73 33.38 33.29 319,316 -0.48(-1.43%)
Apr 13, 2016 32.08 33.90 31.53 33.77 417,151 +1.63(+5.07%)
Apr 12, 2016 32.36 32.79 31.98 32.14 208,968 -0.10(-0.33%)
Apr 11, 2016 35.25 35.25 32.22 32.25 285,656 -2.58(-7.42%)
Apr 08, 2016 35.02 35.67 34.63 34.83 389,669 +0.20(+0.58%)
Apr 07, 2016 33.54 34.74 33.41 34.63 411,099 +0.76(+2.25%)
Apr 06, 2016 32.63 34.26 32.28 33.87 353,552 +1.16(+3.53%)
Apr 05, 2016 33.18 33.18 32.27 32.71 277,110 -0.77(-2.30%)
Apr 04, 2016 32.90 35.02 32.31 33.48 406,962 +0.67(+2.06%)
Apr 01, 2016 31.70 32.97 31.32 32.81 222,555 +0.65(+2.01%)
Mar 31, 2016 32.51 32.75 32.08 32.16 280,460 -0.36(-1.10%)
Mar 30, 2016 32.41 32.77 31.80 32.52 228,741 +0.55(+1.73%)
Mar 29, 2016 31.42 32.46 30.73 31.97 370,366 +0.81(+2.61%)
Mar 28, 2016 30.43 31.73 29.88 31.15 441,383 +0.88(+2.89%)
Mar 24, 2016 29.19 30.28 30.28 30.28 258,690 +0.82(+2.79%)
Mar 23, 2016 31.18 31.18 29.40 29.45 368,726 -1.80(-5.77%)
Mar 22, 2016 30.94 31.61 30.90 31.26 229,043 -0.03(-0.08%)
Mar 21, 2016 31.15 31.82 31.15 31.28 217,110 +0.02(+0.06%)
Mar 18, 2016 31.53 32.31 31.18 31.27 377,699 +0.00(+0.00%)
Mar 17, 2016 30.68 31.72 30.45 31.27 344,333 +0.26(+0.85%)
Mar 16, 2016 29.93 31.25 29.54 31.00 175,225 +0.88(+2.94%)
Mar 15, 2016 32.43 32.43 29.02 30.12 401,415 -2.64(-8.05%)
Mar 14, 2016 32.09 33.01 31.86 32.75 298,181 +0.44(+1.35%)
Mar 11, 2016 31.39 32.60 31.39 32.32 241,664 +1.17(+3.77%)
Mar 10, 2016 31.25 31.86 30.38 31.14 277,768 -0.20(-0.64%)
Mar 09, 2016 31.19 31.66 30.67 31.35 230,684 +0.25(+0.82%)
Mar 08, 2016 32.47 33.20 31.00 31.09 248,833 -1.65(-5.05%)
Mar 07, 2016 32.02 33.18 31.97 32.75 465,026 +0.66(+2.05%)
Mar 04, 2016 31.60 32.69 31.35 32.09 330,653 +0.50(+1.58%)
Mar 03, 2016 30.70 32.04 30.70 31.59 361,412 +0.86(+2.79%)
Mar 02, 2016 30.42 31.17 30.01 30.73 426,213 +0.30(+0.98%)
Mar 01, 2016 30.86 30.98 30.02 30.43 551,277 -0.12(-0.40%)
Feb 29, 2016 30.32 31.02 30.14 30.56 692,981 +0.19(+0.63%)
Feb 26, 2016 31.32 31.69 30.33 30.36 524,128 -0.77(-2.47%)
Feb 25, 2016 30.35 31.80 30.18 31.14 632,464 +0.66(+2.15%)
Feb 24, 2016 26.24 31.52 24.23 30.48 953,126 +3.54(+13.13%)
Feb 23, 2016 27.02 27.27 26.42 26.94 819,955 -0.03(-0.10%)
Feb 22, 2016 26.85 27.20 26.55 26.97 411,895 +0.30(+1.12%)
Feb 19, 2016 27.16 27.31 26.61 26.67 499,060 -0.61(-2.25%)
Feb 18, 2016 27.62 27.91 26.95 27.28 303,833 -0.49(-1.77%)
Feb 17, 2016 26.75 28.44 26.71 27.77 569,109 +1.25(+4.72%)
Feb 16, 2016 24.69 26.82 24.69 26.52 563,043 +2.13(+8.72%)
Feb 12, 2016 23.77 24.39 24.39 24.39 411,049 +0.87(+3.68%)
Feb 11, 2016 22.76 23.84 22.27 23.53 688,921 +0.53(+2.28%)
Feb 10, 2016 23.15 23.82 22.90 23.00 376,977 +0.15(+0.65%)
Feb 09, 2016 24.12 24.24 22.51 22.85 1,146,542 -1.64(-6.69%)
Feb 08, 2016 24.72 25.27 24.21 24.49 426,600 -0.61(-2.44%)
Feb 05, 2016 26.51 26.51 24.96 25.10 372,155 -1.59(-5.97%)
Feb 04, 2016 25.20 27.28 24.66 26.70 440,198 +1.43(+5.65%)
Feb 03, 2016 25.45 25.87 24.67 25.27 332,657 -0.04(-0.14%)
Feb 02, 2016 26.07 26.32 25.02 25.30 383,907 -0.90(-3.44%)
Feb 01, 2016 25.22 26.49 24.63 26.21 423,712 +0.91(+3.60%)
Jan 29, 2016 24.81 25.93 24.81 25.30 317,092 +0.57(+2.30%)
Jan 28, 2016 25.44 25.86 24.66 24.73 307,092 -0.20(-0.81%)
Jan 27, 2016 25.22 25.89 24.81 24.93 215,335 -0.44(-1.73%)
Jan 26, 2016 24.85 25.55 24.42 25.37 278,123 +0.85(+3.46%)
Jan 25, 2016 25.49 25.72 24.25 24.52 388,997 -1.06(-4.14%)
Jan 22, 2016 26.68 27.12 25.53 25.58 304,424 -0.56(-2.14%)
Jan 21, 2016 25.08 26.85 24.46 26.14 438,426 +1.16(+4.63%)
Jan 20, 2016 25.99 25.99 24.50 24.98 591,714 -1.42(-5.37%)
Jan 19, 2016 26.59 27.48 25.79 26.40 462,322 +0.04(+0.17%)
Jan 15, 2016 26.02 26.35 26.35 26.35 528,116 -0.70(-2.59%)
Jan 14, 2016 26.28 27.58 25.45 27.05 469,540 +0.82(+3.14%)
Jan 13, 2016 28.46 28.79 26.15 26.23 568,513 -2.23(-7.84%)
Jan 12, 2016 28.53 29.05 26.90 28.46 483,905 +0.11(+0.37%)
Jan 11, 2016 28.41 28.66 27.89 28.36 461,948 -0.03(-0.09%)
Jan 08, 2016 28.30 28.70 28.22 28.39 433,955 +0.25(+0.90%)
Jan 07, 2016 28.06 28.56 27.36 28.13 483,297 -0.28(-0.99%)
Jan 06, 2016 28.46 28.65 27.84 28.41 389,929 -0.17(-0.58%)
Jan 05, 2016 28.53 28.84 28.06 28.58 361,829 +0.07(+0.25%)
Jan 04, 2016 27.68 28.64 27.26 28.51 538,184 +0.19(+0.68%)
Dec 31, 2015 27.97 28.32 28.32 28.32 242,814 +0.30(+1.06%)
Dec 30, 2015 28.44 28.86 27.95 28.02 202,291 -0.56(-1.96%)
Dec 29, 2015 28.18 28.88 28.07 28.58 214,019 +0.42(+1.49%)
Dec 28, 2015 28.28 28.67 27.88 28.16 193,223 -0.34(-1.20%)
Dec 24, 2015 28.44 28.50 28.50 28.50 120,036 +0.00(+0.00%)
Dec 23, 2015 28.13 28.95 27.97 28.50 235,408 +0.49(+1.75%)
Dec 22, 2015 27.58 28.02 26.67 28.01 659,701 +0.55(+2.01%)
Dec 21, 2015 27.62 27.90 26.97 27.46 409,525 -0.10(-0.35%)
Dec 18, 2015 27.20 28.26 27.11 27.55 509,590 +0.34(+1.25%)
Dec 17, 2015 27.59 28.07 27.03 27.21 368,102 -0.24(-0.86%)
Dec 16, 2015 27.64 27.96 26.85 27.45 695,144 -0.09(-0.32%)
Dec 15, 2015 27.52 28.01 26.60 27.54 486,839 +0.12(+0.45%)
Dec 14, 2015 27.68 28.51 26.81 27.41 730,762 -0.24(-0.85%)
Dec 11, 2015 28.88 29.00 27.37 27.65 477,956 -1.65(-5.65%)
Dec 10, 2015 30.16 30.34 29.23 29.31 309,327 -0.85(-2.82%)
Dec 09, 2015 29.84 31.52 29.78 30.15 319,678 +0.24(+0.79%)
Dec 08, 2015 29.51 30.25 29.36 29.92 460,810 +0.12(+0.41%)
Dec 07, 2015 31.28 31.28 29.59 29.80 293,647 -1.46(-4.68%)
Dec 04, 2015 31.21 31.95 31.06 31.26 357,536 +0.07(+0.22%)
Dec 03, 2015 31.96 32.22 30.83 31.19 326,983 -0.65(-2.04%)
Dec 02, 2015 31.83 32.57 31.52 31.84 273,610 -0.05(-0.16%)
Dec 01, 2015 31.96 32.26 31.20 31.89 259,527 +0.13(+0.41%)
Nov 30, 2015 31.52 32.22 31.28 31.76 240,398 +0.34(+1.09%)
Nov 27, 2015 31.90 31.95 31.21 31.42 151,529 -0.55(-1.73%)
Nov 25, 2015 31.59 31.97 31.97 31.97 316,138 +0.39(+1.25%)
Nov 24, 2015 31.09 32.23 31.09 31.57 620,152 +0.02(+0.06%)
Nov 23, 2015 30.62 32.29 30.56 31.56 659,212 +0.86(+2.80%)
Nov 20, 2015 30.17 30.88 30.03 30.70 261,655 +0.71(+2.36%)
Nov 19, 2015 30.73 30.87 29.37 29.99 317,152 -0.78(-2.53%)
Nov 18, 2015 30.78 31.77 29.80 30.77 389,058 +0.16(+0.51%)
Nov 17, 2015 31.23 31.50 30.02 30.61 325,462 -0.62(-1.99%)
Nov 16, 2015 31.21 31.77 30.70 31.23 565,502 +0.00(+0.00%)
Nov 13, 2015 32.64 33.19 31.01 31.23 615,157 -1.70(-5.16%)
Nov 12, 2015 32.49 34.02 32.49 32.93 567,923 -0.28(-0.84%)
Nov 11, 2015 32.97 33.29 32.72 33.21 802,450 +0.27(+0.82%)
Nov 10, 2015 32.97 33.04 31.98 32.94 617,712 -0.14(-0.42%)
Nov 09, 2015 31.28 33.44 31.00 33.08 2,930,331 +1.81(+5.80%)
Nov 06, 2015 29.15 31.32 28.34 31.27 1,994,989 +2.04(+6.98%)
Nov 05, 2015 25.62 29.31 25.62 29.23 3,314,546 +4.70(+19.17%)
Nov 04, 2015 24.95 25.32 24.25 24.52 1,725,506 -0.34(-1.37%)
Nov 03, 2015 25.23 25.70 24.83 24.87 931,175 -0.50(-1.97%)
Nov 02, 2015 24.93 26.20 24.75 25.37 1,114,628 +0.43(+1.72%)
Oct 30, 2015 24.96 25.30 24.68 24.94 353,945 +0.09(+0.35%)
Oct 29, 2015 25.37 25.78 24.74 24.85 453,113 -0.54(-2.14%)
Oct 28, 2015 25.07 26.53 24.96 25.39 643,920 +0.33(+1.33%)
Oct 27, 2015 25.50 25.50 24.73 25.06 371,915 +0.07(+0.28%)
Oct 26, 2015 25.12 25.50 24.64 24.99 580,434 -0.07(-0.28%)
Oct 23, 2015 24.90 25.67 24.40 25.06 670,823 +0.35(+1.42%)
Oct 22, 2015 25.17 25.40 24.08 24.71 880,875 -0.46(-1.81%)
Oct 21, 2015 27.76 27.98 24.56 25.16 903,239 -2.64(-9.51%)
Oct 20, 2015 27.90 28.03 27.41 27.81 295,275 -0.13(-0.47%)
Oct 19, 2015 27.62 28.21 27.46 27.94 320,111 +0.23(+0.82%)
Oct 16, 2015 28.97 29.05 27.23 27.71 573,770 -1.15(-3.97%)
Oct 15, 2015 28.59 28.95 28.17 28.86 411,243 +0.29(+1.01%)
Oct 14, 2015 29.04 29.14 28.17 28.57 250,303 -0.53(-1.81%)
Oct 13, 2015 29.77 29.86 29.01 29.09 542,710 -0.71(-2.38%)
Oct 12, 2015 29.44 29.98 29.24 29.80 564,627 +0.34(+1.16%)
Oct 09, 2015 29.77 29.80 29.05 29.46 476,048 -0.34(-1.15%)
Oct 08, 2015 28.80 30.12 28.17 29.80 1,070,156 +0.91(+3.15%)
Oct 07, 2015 28.57 28.97 27.68 28.89 846,937 +0.53(+1.88%)
Oct 06, 2015 28.33 28.73 27.98 28.36 712,905 -0.06(-0.22%)
Oct 05, 2015 27.92 28.77 27.84 28.42 389,903 +0.65(+2.33%)
Oct 02, 2015 25.69 27.88 25.63 27.77 491,669 +1.65(+6.34%)
Oct 01, 2015 26.52 26.83 25.76 26.12 305,498 -0.36(-1.36%)
Sep 30, 2015 26.00 27.22 25.90 26.48 575,432 +0.67(+2.58%)
Sep 29, 2015 26.00 26.72 25.49 25.81 352,505 -0.22(-0.84%)
Sep 28, 2015 26.37 26.85 25.76 26.03 332,036 -0.43(-1.62%)
Sep 25, 2015 26.87 27.17 26.11 26.46 1,093,001 -0.02(-0.07%)
Sep 24, 2015 26.51 26.87 26.14 26.48 425,757 -0.19(-0.72%)
Sep 23, 2015 27.34 27.78 26.17 26.67 787,752 -0.52(-1.90%)
Sep 22, 2015 27.12 27.33 26.57 27.19 416,392 -0.17(-0.61%)
Sep 21, 2015 27.78 28.33 27.20 27.35 496,969 -0.19(-0.70%)
Sep 18, 2015 27.92 28.62 27.20 27.55 775,379 -0.80(-2.81%)
Sep 17, 2015 28.97 29.37 28.02 28.34 766,226 -0.63(-2.18%)
Sep 16, 2015 28.60 29.45 28.60 28.97 358,214 +0.34(+1.19%)
Sep 15, 2015 28.47 29.23 28.46 28.63 298,006 +0.14(+0.49%)
Sep 14, 2015 28.45 29.17 28.15 28.49 497,320 +0.13(+0.46%)
Sep 11, 2015 28.75 29.13 28.03 28.36 441,789 -0.57(-1.97%)
Sep 10, 2015 28.73 29.32 28.25 28.93 728,086 +0.13(+0.46%)
Sep 09, 2015 29.92 29.92 28.60 28.80 471,827 -0.52(-1.76%)
Sep 08, 2015 29.36 30.25 29.05 29.31 348,370 +0.49(+1.70%)
Sep 04, 2015 28.46 28.82 28.82 28.82 477,634 +0.10(+0.34%)
Sep 03, 2015 28.86 29.18 28.58 28.73 239,945 -0.08(-0.27%)
Sep 02, 2015 28.46 29.18 27.87 28.81 528,911 +0.48(+1.70%)
Sep 01, 2015 28.90 29.28 28.00 28.32 428,204 -1.02(-3.46%)
Aug 31, 2015 29.64 30.38 29.10 29.34 483,557 -0.19(-0.65%)
Aug 28, 2015 28.83 30.31 28.78 29.53 1,209,591 +1.19(+4.20%)
Aug 27, 2015 27.04 28.92 26.78 28.34 1,378,261 +1.70(+6.38%)
Aug 26, 2015 27.05 27.13 26.12 26.64 477,446 +0.18(+0.69%)
Aug 25, 2015 27.01 27.07 26.07 26.46 631,482 +0.23(+0.87%)
Aug 24, 2015 25.72 27.34 25.36 26.23 679,455 -0.64(-2.38%)
Aug 21, 2015 26.69 27.26 26.06 26.87 737,968 -0.39(-1.41%)
Aug 20, 2015 27.53 27.92 27.17 27.26 479,025 -0.59(-2.11%)
Aug 19, 2015 28.49 28.60 27.56 27.84 563,234 -0.71(-2.48%)
Aug 18, 2015 28.96 29.03 28.27 28.55 369,216 -0.55(-1.90%)
Aug 17, 2015 28.72 29.25 28.33 29.10 422,524 +0.39(+1.34%)
Aug 14, 2015 29.24 29.55 28.56 28.72 476,568 -0.53(-1.83%)
Aug 13, 2015 28.43 29.61 28.43 29.25 606,870 +0.64(+2.23%)
Aug 12, 2015 28.66 28.86 28.11 28.61 753,220 -0.18(-0.64%)
Aug 11, 2015 29.52 29.84 28.43 28.80 938,584 -1.00(-3.35%)
Aug 10, 2015 29.59 30.42 29.05 29.80 834,834 +0.33(+1.13%)
Aug 07, 2015 28.99 30.85 28.49 29.46 2,821,019 -0.67(-2.24%)
Aug 06, 2015 31.84 35.90 28.19 30.14 5,861,353 -14.30(-32.18%)
Aug 05, 2015 45.26 46.23 44.35 44.43 494,880 -0.25(-0.55%)
Aug 04, 2015 44.30 44.80 43.94 44.68 529,378 +0.65(+1.47%)
Aug 03, 2015 46.84 46.84 43.60 44.03 858,953 -2.75(-5.88%)
Jul 31, 2015 46.09 47.20 45.42 46.78 476,184 +0.78(+1.69%)
Jul 30, 2015 46.05 46.19 45.13 46.00 215,431 -0.10(-0.21%)
Jul 29, 2015 45.71 46.21 45.27 46.10 227,518 +0.25(+0.53%)
Jul 28, 2015 45.42 46.05 44.34 45.85 320,313 +0.57(+1.26%)
Jul 27, 2015 46.05 46.16 45.18 45.28 435,632 -0.94(-2.03%)
Jul 24, 2015 46.21 46.64 45.97 46.22 410,285 +0.03(+0.08%)
Jul 23, 2015 45.74 46.39 45.48 46.19 655,000 +0.49(+1.07%)
Jul 22, 2015 44.80 46.03 44.72 45.70 592,557 +0.60(+1.32%)
Jul 21, 2015 44.56 45.42 43.76 45.10 645,704 +0.44(+0.98%)
Jul 20, 2015 42.66 44.70 42.48 44.66 1,210,968 +2.17(+5.11%)
Jul 17, 2015 42.88 43.41 41.90 42.49 715,340 -0.09(-0.21%)
Jul 16, 2015 44.70 44.70 42.18 42.58 1,272,583 -1.92(-4.31%)
Jul 15, 2015 45.86 45.96 44.24 44.50 1,269,797 -1.32(-2.89%)
Jul 14, 2015 47.85 47.93 44.47 45.82 2,435,254 -3.18(-6.49%)
Jul 13, 2015 47.89 49.08 47.89 49.00 276,532 +1.35(+2.83%)
Jul 10, 2015 48.32 48.47 47.11 47.65 252,496 -0.24(-0.49%)
Jul 09, 2015 47.17 48.38 47.07 47.88 287,503 +1.44(+3.11%)
Jul 08, 2015 48.59 49.00 45.53 46.44 559,451 -2.62(-5.34%)
Jul 07, 2015 48.33 49.35 47.04 49.06 348,981 +1.06(+2.21%)
Jul 06, 2015 49.04 49.84 47.80 48.00 503,796 -1.04(-2.12%)
Jul 02, 2015 51.56 49.04 49.04 49.04 647,239 -2.43(-4.71%)
Jul 01, 2015 51.94 51.94 50.78 51.47 574,552 +0.12(+0.24%)
Jun 30, 2015 51.27 51.54 50.90 51.34 215,507 +0.47(+0.93%)
Jun 29, 2015 51.84 51.84 50.73 50.87 426,837 -1.33(-2.55%)
Jun 26, 2015 54.70 55.12 51.93 52.20 683,541 -2.48(-4.53%)
Jun 25, 2015 55.49 55.55 54.34 54.68 315,089 -0.74(-1.33%)
Jun 24, 2015 54.91 55.45 54.78 55.41 556,963 +0.82(+1.51%)
Jun 23, 2015 54.00 55.24 54.00 54.59 506,805 +0.85(+1.58%)
Jun 22, 2015 52.81 54.13 52.31 53.74 620,566 +1.31(+2.50%)
Jun 19, 2015 51.86 52.59 51.58 52.43 730,858 +0.81(+1.58%)
Jun 18, 2015 52.15 52.38 51.27 51.61 754,937 -0.14(-0.27%)
Jun 17, 2015 53.05 53.27 51.36 51.75 610,764 -0.88(-1.68%)
Jun 16, 2015 55.54 55.69 51.37 52.64 1,393,458 -2.86(-5.16%)
Jun 15, 2015 54.65 56.15 54.14 55.50 199,983 +0.40(+0.73%)
Jun 12, 2015 54.71 55.41 54.60 55.10 113,515 -0.03(-0.05%)
Jun 11, 2015 55.40 55.90 54.88 55.13 167,305 -0.30(-0.54%)
Jun 10, 2015 55.10 55.93 54.99 55.42 197,929 +0.54(+0.99%)
Jun 09, 2015 54.52 54.92 53.52 54.88 132,288 +0.42(+0.77%)
Jun 08, 2015 55.63 55.64 54.37 54.46 219,586 -1.13(-2.03%)
Jun 05, 2015 55.20 55.80 54.64 55.59 624,484 +0.71(+1.29%)
Jun 04, 2015 54.79 55.14 54.33 54.88 197,047 -0.28(-0.51%)
Jun 03, 2015 55.28 55.48 54.94 55.16 439,928 +0.09(+0.16%)
Jun 02, 2015 54.88 55.28 54.56 55.07 236,501 -0.09(-0.16%)
Jun 01, 2015 56.28 56.28 54.12 55.16 258,395 -0.87(-1.55%)
May 29, 2015 57.06 57.15 55.77 56.03 301,825 -1.16(-2.04%)
May 28, 2015 56.04 57.60 55.63 57.19 384,772 +2.01(+3.65%)
May 27, 2015 54.71 55.60 53.97 55.18 207,269 +0.47(+0.86%)
May 26, 2015 55.41 55.87 54.43 54.71 211,532 -0.92(-1.65%)
May 22, 2015 56.46 55.62 55.62 55.62 140,709 -0.73(-1.29%)
May 21, 2015 56.41 57.33 55.81 56.35 120,306 -0.28(-0.49%)
May 20, 2015 56.61 56.89 55.79 56.63 90,028 +0.25(+0.43%)
May 19, 2015 56.20 57.20 55.95 56.39 224,736 +0.14(+0.25%)
May 18, 2015 55.13 56.91 55.13 56.25 295,733 +0.79(+1.42%)
May 15, 2015 56.41 57.16 55.36 55.46 258,443 -0.95(-1.68%)
May 14, 2015 57.25 57.66 56.24 56.40 215,285 -0.59(-1.03%)
May 13, 2015 56.62 57.53 56.47 56.99 214,356 +0.37(+0.65%)
May 12, 2015 55.99 56.77 55.36 56.62 211,785 +0.45(+0.79%)
May 11, 2015 56.16 57.17 55.88 56.18 207,079 -0.09(-0.16%)
May 08, 2015 56.13 57.20 55.78 56.26 340,281 +0.46(+0.82%)
May 07, 2015 58.66 58.66 55.19 55.81 453,903 -3.20(-5.43%)
May 06, 2015 57.85 59.01 57.36 59.01 590,778 +1.21(+2.09%)
May 05, 2015 59.04 59.25 56.97 57.80 664,221 -1.23(-2.09%)
May 04, 2015 59.55 59.58 58.39 59.04 386,138 -0.27(-0.46%)
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.