Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shutterstock Inc (NY: SSTK )

40.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 82.38 86.29 82.28 84.71 269,713 +3.36(+4.13%)
Mar 30, 2021 80.61 82.17 79.77 81.36 153,200 +0.71(+0.88%)
Mar 29, 2021 81.25 82.84 79.80 80.64 302,865 -0.45(-0.55%)
Mar 26, 2021 77.28 81.24 76.70 81.09 330,140 +3.95(+5.12%)
Mar 25, 2021 77.63 78.64 75.30 77.14 308,475 -1.56(-1.98%)
Mar 24, 2021 85.27 85.27 78.55 78.70 298,659 -5.74(-6.79%)
Mar 23, 2021 84.47 86.02 83.44 84.44 253,505 -0.40(-0.47%)
Mar 22, 2021 87.14 87.14 84.49 84.84 178,078 -1.43(-1.65%)
Mar 19, 2021 85.01 87.95 84.43 86.26 382,589 +1.58(+1.86%)
Mar 18, 2021 85.64 85.99 83.98 84.69 292,553 -2.06(-2.37%)
Mar 17, 2021 85.65 86.88 78.80 86.74 374,007 -0.88(-1.01%)
Mar 16, 2021 87.68 90.66 86.60 87.63 249,101 +0.83(+0.95%)
Mar 15, 2021 87.28 88.21 86.36 86.80 199,362 -1.01(-1.15%)
Mar 12, 2021 85.71 87.86 84.86 87.81 225,033 +0.25(+0.28%)
Mar 11, 2021 84.51 88.35 83.69 87.56 511,091 +5.16(+6.26%)
Mar 10, 2021 84.04 85.40 82.26 82.40 214,545 -0.49(-0.60%)
Mar 09, 2021 81.98 84.50 81.80 82.90 216,193 +3.12(+3.91%)
Mar 08, 2021 83.22 85.34 79.13 79.78 413,388 -3.41(-4.09%)
Mar 05, 2021 81.00 83.24 78.49 83.18 415,908 +3.03(+3.77%)
Mar 04, 2021 81.01 83.21 78.13 80.16 410,899 -1.53(-1.88%)
Mar 03, 2021 81.96 83.27 80.55 81.69 327,529 -0.08(-0.09%)
Mar 02, 2021 84.31 84.31 81.20 81.76 447,725 -2.91(-3.44%)
Mar 01, 2021 84.92 85.23 83.68 84.68 391,456 +0.94(+1.12%)
Feb 26, 2021 82.91 85.91 81.05 83.74 278,687 +1.85(+2.26%)
Feb 25, 2021 84.87 86.66 80.86 81.89 331,163 -3.09(-3.64%)
Feb 24, 2021 86.08 86.57 84.27 84.98 398,649 -1.58(-1.82%)
Feb 23, 2021 86.56 87.43 83.76 86.56 506,322 -1.14(-1.30%)
Feb 22, 2021 88.50 90.05 86.97 87.70 320,531 -2.77(-3.06%)
Feb 19, 2021 90.89 91.59 89.04 90.47 353,390 +0.12(+0.14%)
Feb 18, 2021 84.73 91.05 84.25 90.34 530,934 +4.68(+5.46%)
Feb 17, 2021 82.13 89.38 81.50 85.67 745,176 +3.86(+4.72%)
Feb 16, 2021 81.55 83.31 79.42 81.80 620,809 +0.18(+0.22%)
Feb 12, 2021 84.39 87.75 81.12 81.62 826,051 +0.62(+0.76%)
Feb 11, 2021 71.48 82.06 69.76 81.01 835,341 +15.44(+23.55%)
Feb 10, 2021 66.23 66.97 64.67 65.56 334,133 -0.30(-0.46%)
Feb 09, 2021 64.70 66.28 64.38 65.87 294,925 +0.85(+1.31%)
Feb 08, 2021 67.13 67.37 64.64 65.01 285,784 -2.29(-3.40%)
Feb 05, 2021 66.44 67.77 65.96 67.30 331,369 +1.44(+2.19%)
Feb 04, 2021 63.89 66.15 63.68 65.86 392,614 +2.50(+3.94%)
Feb 03, 2021 63.66 64.46 62.69 63.36 158,656 -0.11(-0.18%)
Feb 02, 2021 63.26 64.61 63.09 63.48 193,639 +0.57(+0.91%)
Feb 01, 2021 61.99 63.41 59.04 62.91 353,517 +1.22(+1.98%)
Jan 29, 2021 62.76 63.47 61.67 61.68 257,719 -1.48(-2.34%)
Jan 28, 2021 63.91 64.50 61.72 63.16 299,085 -0.63(-0.98%)
Jan 27, 2021 68.66 68.81 63.31 63.79 504,751 -5.68(-8.17%)
Jan 26, 2021 67.70 69.77 67.54 69.46 251,736 +2.85(+4.27%)
Jan 25, 2021 67.62 68.25 65.01 66.62 262,036 -0.72(-1.07%)
Jan 22, 2021 68.05 68.13 66.26 67.34 173,218 -1.00(-1.46%)
Jan 21, 2021 69.24 69.43 67.81 68.33 179,550 -0.74(-1.07%)
Jan 20, 2021 69.66 69.97 68.22 69.08 160,542 +1.34(+1.98%)
Jan 19, 2021 67.07 67.83 65.87 67.74 202,187 +1.35(+2.03%)
Jan 15, 2021 70.25 70.26 66.15 66.39 287,010 -4.70(-6.61%)
Jan 14, 2021 69.84 72.90 69.84 71.09 371,499 +1.19(+1.70%)
Jan 13, 2021 68.65 70.11 67.31 69.90 265,089 +3.14(+4.71%)
Jan 12, 2021 66.26 67.31 65.79 66.76 399,848 +0.78(+1.18%)
Jan 11, 2021 66.01 66.45 64.39 65.98 288,969 -0.46(-0.69%)
Jan 08, 2021 65.24 66.56 65.12 66.44 307,240 +1.69(+2.61%)
Jan 07, 2021 63.92 65.48 62.02 64.75 261,482 +1.03(+1.61%)
Jan 06, 2021 65.77 66.84 63.44 63.72 382,876 -2.92(-4.39%)
Jan 05, 2021 65.48 67.30 65.11 66.65 222,845 +0.90(+1.37%)
Jan 04, 2021 69.04 73.15 64.33 65.74 962,084 -2.31(-3.39%)
Dec 31, 2020 68.05 68.05 68.05 171,559 -0.02(-0.03%)
Dec 30, 2020 67.84 69.10 67.73 68.07 171,559 +0.47(+0.69%)
Dec 29, 2020 68.03 68.21 66.84 67.60 160,588 -0.18(-0.27%)
Dec 28, 2020 68.80 69.05 66.85 67.78 156,042 -0.32(-0.47%)
Dec 24, 2020 67.90 68.98 67.56 68.11 124,329 +0.21(+0.31%)
Dec 23, 2020 70.09 70.29 67.59 67.90 198,247 -1.88(-2.69%)
Dec 22, 2020 68.43 70.29 68.39 69.78 265,391 +1.08(+1.57%)
Dec 21, 2020 66.04 68.74 65.30 68.70 318,167 +1.85(+2.77%)
Dec 18, 2020 67.08 67.08 65.91 66.84 589,931 +0.09(+0.14%)
Dec 17, 2020 65.31 66.89 65.20 66.75 295,013 +1.50(+2.30%)
Dec 16, 2020 64.60 65.40 64.26 65.25 211,183 +0.55(+0.85%)
Dec 15, 2020 63.56 65.11 63.56 64.70 293,858 +1.39(+2.19%)
Dec 14, 2020 64.80 65.57 63.29 63.31 338,088 -0.83(-1.29%)
Dec 11, 2020 65.09 65.94 63.59 64.14 246,761 -1.02(-1.57%)
Dec 10, 2020 63.10 65.72 62.82 65.16 303,647 +1.70(+2.68%)
Dec 09, 2020 66.75 67.69 62.48 63.47 591,478 -3.09(-4.65%)
Dec 08, 2020 67.63 67.86 65.97 66.56 444,027 -1.28(-1.89%)
Dec 07, 2020 69.50 69.69 67.48 67.84 297,354 -1.62(-2.34%)
Dec 04, 2020 68.21 70.48 67.64 69.46 381,627 +1.11(+1.62%)
Dec 03, 2020 69.16 69.31 66.63 68.35 370,440 -0.52(-0.76%)
Dec 02, 2020 67.12 69.87 66.00 68.88 890,040 +2.18(+3.27%)
Dec 01, 2020 66.32 69.73 64.90 66.69 1,305,942 +1.59(+2.44%)
Nov 30, 2020 64.98 65.73 63.70 65.10 431,351 +0.15(+0.23%)
Nov 27, 2020 63.74 65.04 63.64 64.95 111,005 +1.28(+2.01%)
Nov 25, 2020 64.21 65.07 63.49 63.67 287,705 -0.54(-0.84%)
Nov 24, 2020 64.92 65.58 63.68 64.21 223,863 -0.72(-1.11%)
Nov 23, 2020 65.95 66.24 64.87 64.93 281,537 -0.40(-0.61%)
Nov 20, 2020 65.33 65.76 64.80 65.33 293,725 +0.00(+0.00%)
Nov 19, 2020 64.63 65.43 64.06 65.33 166,367 +0.70(+1.08%)
Nov 18, 2020 65.93 66.13 64.52 64.63 324,131 -1.56(-2.36%)
Nov 17, 2020 65.59 66.81 64.67 66.19 245,387 +0.96(+1.47%)
Nov 16, 2020 64.38 65.36 63.98 65.23 234,552 +0.64(+1.00%)
Nov 13, 2020 64.59 65.55 63.90 64.59 173,742 +0.42(+0.65%)
Nov 12, 2020 65.68 66.55 63.87 64.17 266,239 -0.91(-1.40%)
Nov 11, 2020 64.21 65.37 63.93 65.08 568,816 +1.74(+2.75%)
Nov 10, 2020 65.94 65.96 62.96 63.34 419,641 -2.61(-3.96%)
Nov 09, 2020 67.59 67.80 65.23 65.95 295,586 -1.15(-1.71%)
Nov 06, 2020 66.45 68.14 65.82 67.10 202,470 +0.65(+0.98%)
Nov 05, 2020 65.09 66.78 64.97 66.45 218,983 +2.28(+3.56%)
Nov 04, 2020 62.45 64.98 62.45 64.16 228,972 +1.59(+2.54%)
Nov 03, 2020 61.39 63.21 60.68 62.57 512,349 +1.26(+2.05%)
Nov 02, 2020 62.26 62.35 59.94 61.31 536,193 -0.65(-1.05%)
Oct 30, 2020 63.04 63.98 61.43 61.97 481,937 -1.56(-2.46%)
Oct 29, 2020 65.93 66.33 63.50 63.53 438,809 -2.40(-3.63%)
Oct 28, 2020 66.69 67.64 64.81 65.93 402,353 +0.00(+0.00%)
Oct 27, 2020 64.31 66.84 62.39 65.93 962,280 +6.97(+11.82%)
Oct 26, 2020 58.78 59.38 57.61 58.96 438,957 -0.43(-0.72%)
Oct 23, 2020 58.43 59.53 58.34 59.38 353,188 +2.27(+3.98%)
Oct 22, 2020 57.13 57.68 56.33 57.11 197,925 +0.10(+0.18%)
Oct 21, 2020 58.70 59.25 56.55 57.01 216,252 -1.27(-2.18%)
Oct 20, 2020 57.31 58.69 56.82 58.28 376,264 +1.15(+2.01%)
Oct 19, 2020 57.84 58.45 57.03 57.13 239,503 -0.59(-1.02%)
Oct 16, 2020 57.21 58.11 56.74 57.72 322,981 +0.55(+0.96%)
Oct 15, 2020 56.55 57.22 55.96 57.17 254,424 +0.18(+0.32%)
Oct 14, 2020 56.90 57.29 56.17 56.99 227,605 +0.27(+0.48%)
Oct 13, 2020 55.98 56.89 54.68 56.71 163,470 +0.53(+0.94%)
Oct 12, 2020 55.40 56.33 54.83 56.18 306,473 +1.02(+1.85%)
Oct 09, 2020 54.38 55.34 54.07 55.16 211,342 +1.26(+2.34%)
Oct 08, 2020 54.91 55.32 53.60 53.90 292,540 -0.86(-1.57%)
Oct 07, 2020 52.70 54.85 52.70 54.76 494,986 +2.31(+4.40%)
Oct 06, 2020 50.55 53.40 50.12 52.45 769,085 +1.82(+3.59%)
Oct 05, 2020 50.20 50.98 49.28 50.63 211,545 +1.01(+2.04%)
Oct 02, 2020 49.31 50.38 48.68 49.62 392,478 -0.76(-1.50%)
Oct 01, 2020 49.51 50.76 49.22 50.38 341,981 +1.11(+2.25%)
Sep 30, 2020 50.42 50.42 48.87 49.27 299,412 -1.29(-2.55%)
Sep 29, 2020 50.96 51.46 49.83 50.56 342,411 +1.29(+2.61%)
Sep 28, 2020 49.60 49.77 48.73 49.27 203,800 -0.09(-0.19%)
Sep 25, 2020 48.08 49.46 47.66 49.37 271,756 +1.52(+3.19%)
Sep 24, 2020 49.56 49.56 47.52 47.84 273,637 -1.82(-3.66%)
Sep 23, 2020 49.89 50.34 49.25 49.66 366,737 -0.55(-1.09%)
Sep 22, 2020 49.23 50.49 47.69 50.21 348,321 +1.23(+2.51%)
Sep 21, 2020 49.83 50.31 47.80 48.98 361,746 -1.69(-3.34%)
Sep 18, 2020 50.14 51.59 49.78 50.67 1,238,062 +1.11(+2.24%)
Sep 17, 2020 48.37 49.66 47.62 49.57 366,614 +0.28(+0.58%)
Sep 16, 2020 47.97 49.73 47.79 49.28 454,586 +1.32(+2.74%)
Sep 15, 2020 47.08 48.01 46.53 47.97 337,325 +1.40(+3.01%)
Sep 14, 2020 46.32 47.24 46.23 46.56 251,739 +0.58(+1.26%)
Sep 11, 2020 46.38 46.65 45.42 45.99 319,918 +0.06(+0.12%)
Sep 10, 2020 46.86 47.47 45.92 45.93 294,742 -0.51(-1.10%)
Sep 09, 2020 46.27 46.93 45.64 46.44 381,093 +0.90(+1.98%)
Sep 08, 2020 44.17 46.28 44.17 45.54 391,071 +0.43(+0.94%)
Sep 04, 2020 45.45 45.90 43.27 45.12 398,604 -0.27(-0.58%)
Sep 03, 2020 47.76 47.76 44.94 45.38 492,677 -2.88(-5.96%)
Sep 02, 2020 49.02 49.12 47.36 48.26 302,796 -0.60(-1.22%)
Sep 01, 2020 48.13 48.94 47.88 48.85 290,227 +1.37(+2.88%)
Aug 31, 2020 46.90 47.58 46.41 47.49 248,158 +0.30(+0.64%)
Aug 28, 2020 47.45 48.57 47.05 47.18 302,746 +1.61(+3.54%)
Aug 27, 2020 46.78 46.90 45.42 45.57 254,098 -1.11(-2.39%)
Aug 26, 2020 46.86 47.10 46.52 46.68 163,233 +0.02(+0.04%)
Aug 25, 2020 46.25 46.93 46.13 46.67 156,698 +0.30(+0.65%)
Aug 24, 2020 46.79 47.18 45.84 46.36 239,655 -0.10(-0.22%)
Aug 21, 2020 46.64 47.32 46.15 46.47 283,036 -0.14(-0.30%)
Aug 20, 2020 45.63 46.86 45.21 46.61 416,815 +0.60(+1.31%)
Aug 19, 2020 45.45 46.16 44.76 46.01 429,499 +0.71(+1.56%)
Aug 18, 2020 45.15 45.84 44.83 45.30 570,617 -0.03(-0.06%)
Aug 17, 2020 45.78 45.78 44.72 45.33 261,369 +0.00(+0.00%)
Aug 14, 2020 45.36 46.15 45.14 45.33 396,527 -0.04(-0.08%)
Aug 13, 2020 45.69 45.99 43.73 45.36 729,853 -0.34(-0.74%)
Aug 12, 2020 47.63 48.83 45.38 45.70 2,247,556 -0.43(-0.94%)
Aug 11, 2020 50.58 51.59 44.97 46.14 1,441,499 -7.81(-14.48%)
Aug 10, 2020 54.55 54.99 53.38 53.95 234,927 -0.59(-1.07%)
Aug 07, 2020 53.55 55.58 53.55 54.54 191,587 +0.59(+1.10%)
Aug 06, 2020 54.79 54.79 52.68 53.94 216,381 -1.19(-2.16%)
Aug 05, 2020 51.22 56.10 51.22 55.13 576,430 +3.76(+7.31%)
Aug 04, 2020 51.77 52.97 51.01 51.37 469,673 -0.40(-0.77%)
Aug 03, 2020 51.25 52.04 50.71 51.77 501,757 +0.49(+0.96%)
Jul 31, 2020 51.15 51.73 50.26 51.28 591,823 +0.43(+0.85%)
Jul 30, 2020 47.89 50.94 47.85 50.85 427,329 +1.75(+3.56%)
Jul 29, 2020 47.65 49.65 47.56 49.10 457,629 +0.92(+1.90%)
Jul 28, 2020 42.47 49.95 41.99 48.19 1,498,081 +7.23(+17.65%)
Jul 27, 2020 39.60 41.12 39.60 40.96 343,906 +1.60(+4.08%)
Jul 24, 2020 38.43 39.45 38.13 39.35 178,871 +0.89(+2.31%)
Jul 23, 2020 37.43 38.73 37.13 38.46 231,455 +1.93(+5.30%)
Jul 22, 2020 36.73 36.79 36.14 36.53 178,117 -0.29(-0.79%)
Jul 21, 2020 36.48 37.01 36.18 36.82 258,256 +0.85(+2.36%)
Jul 20, 2020 35.21 36.10 35.21 35.97 161,737 +0.59(+1.68%)
Jul 17, 2020 35.79 35.87 35.36 35.38 162,552 -0.36(-1.00%)
Jul 16, 2020 35.57 35.78 35.25 35.74 133,548 +0.08(+0.24%)
Jul 15, 2020 35.12 35.67 34.97 35.65 173,270 +1.09(+3.14%)
Jul 14, 2020 34.94 35.02 34.06 34.57 191,051 -0.47(-1.35%)
Jul 13, 2020 35.72 36.42 35.03 35.04 205,407 -0.12(-0.35%)
Jul 10, 2020 35.45 35.45 34.78 35.16 108,615 -0.18(-0.51%)
Jul 09, 2020 35.05 35.50 34.54 35.34 152,259 +0.46(+1.33%)
Jul 08, 2020 35.18 35.19 34.56 34.88 180,981 -0.28(-0.81%)
Jul 07, 2020 34.96 35.79 34.73 35.16 189,984 +0.01(+0.03%)
Jul 06, 2020 34.96 35.34 34.64 35.15 232,606 +0.63(+1.83%)
Jul 02, 2020 34.52 34.89 34.21 34.52 210,767 +0.42(+1.22%)
Jul 01, 2020 32.99 34.41 32.78 34.11 320,716 +1.10(+3.35%)
Jun 30, 2020 32.55 33.30 32.55 33.00 313,441 +0.25(+0.75%)
Jun 29, 2020 31.94 32.76 31.57 32.76 187,051 +1.00(+3.15%)
Jun 26, 2020 32.65 32.91 31.68 31.76 373,108 -1.10(-3.36%)
Jun 25, 2020 33.14 33.45 32.22 32.86 155,380 -0.33(-1.00%)
Jun 24, 2020 33.75 34.12 33.15 33.19 132,846 -0.79(-2.33%)
Jun 23, 2020 34.07 34.27 33.77 33.98 189,099 +0.12(+0.36%)
Jun 22, 2020 33.33 33.94 33.08 33.86 171,949 +0.38(+1.13%)
Jun 19, 2020 34.30 34.70 33.44 33.48 309,316 -0.56(-1.64%)
Jun 18, 2020 34.81 35.10 33.93 34.04 139,115 -0.98(-2.80%)
Jun 17, 2020 34.48 35.37 34.03 35.02 247,672 +0.59(+1.73%)
Jun 16, 2020 34.78 35.03 33.90 34.43 222,441 +0.58(+1.70%)
Jun 15, 2020 32.71 34.20 32.61 33.85 169,948 +0.45(+1.36%)
Jun 12, 2020 34.93 34.96 32.97 33.40 255,167 -0.75(-2.18%)
Jun 11, 2020 34.14 34.76 34.13 34.14 289,412 -1.00(-2.85%)
Jun 10, 2020 35.28 35.95 35.05 35.14 185,543 -0.19(-0.53%)
Jun 09, 2020 35.88 36.03 35.08 35.33 172,216 -1.04(-2.85%)
Jun 08, 2020 36.24 36.91 36.06 36.37 161,183 +0.27(+0.76%)
Jun 05, 2020 36.31 36.93 35.81 36.10 270,108 +0.00(+0.00%)
Jun 04, 2020 35.06 36.22 34.90 36.10 257,193 +0.81(+2.30%)
Jun 03, 2020 35.12 35.70 34.88 35.28 171,479 +0.60(+1.74%)
Jun 02, 2020 35.26 35.28 34.53 34.68 216,983 -0.20(-0.57%)
Jun 01, 2020 35.56 35.56 34.69 34.88 211,724 -0.74(-2.08%)
May 29, 2020 34.45 35.65 33.92 35.62 460,851 +1.07(+3.10%)
May 28, 2020 34.98 35.31 34.46 34.55 195,777 -0.29(-0.84%)
May 27, 2020 34.90 34.90 34.04 34.84 206,060 +0.42(+1.23%)
May 26, 2020 34.33 35.08 34.33 34.42 167,699 +0.68(+2.00%)
May 22, 2020 33.84 33.93 32.99 33.74 165,646 +0.07(+0.20%)
May 21, 2020 34.27 34.52 33.60 33.68 231,037 -0.40(-1.19%)
May 20, 2020 34.45 34.66 33.82 34.08 172,608 -0.10(-0.30%)
May 19, 2020 34.56 35.09 34.18 34.18 194,757 -0.75(-2.15%)
May 18, 2020 35.40 36.01 34.76 34.93 240,671 +0.51(+1.47%)
May 15, 2020 33.66 34.94 33.50 34.43 651,622 +0.63(+1.86%)
May 14, 2020 33.04 33.82 32.41 33.80 197,133 +0.29(+0.87%)
May 13, 2020 34.83 35.06 33.12 33.51 391,354 -1.29(-3.70%)
May 12, 2020 34.62 35.44 34.48 34.79 247,579 +0.27(+0.79%)
May 11, 2020 34.76 35.21 33.73 34.52 247,869 -0.47(-1.34%)
May 08, 2020 35.00 35.46 34.66 34.99 170,756 +0.54(+1.58%)
May 07, 2020 35.44 35.82 34.32 34.45 190,781 -0.58(-1.66%)
May 06, 2020 34.48 35.32 34.45 35.03 186,864 +0.94(+2.76%)
May 05, 2020 32.99 34.74 32.99 34.09 216,670 +0.73(+2.20%)
May 04, 2020 33.80 34.51 33.14 33.36 233,238 -0.82(-2.39%)
May 01, 2020 34.77 34.91 33.92 34.17 258,051 -1.52(-4.26%)
Apr 30, 2020 35.51 36.08 34.79 35.70 357,481 -0.32(-0.89%)
Apr 29, 2020 36.81 36.81 34.68 36.01 260,617 -0.06(-0.16%)
Apr 28, 2020 36.92 37.44 34.29 36.07 418,367 -0.47(-1.29%)
Apr 27, 2020 35.58 37.22 35.54 36.54 417,568 +1.16(+3.27%)
Apr 24, 2020 34.83 35.51 34.44 35.39 213,658 +0.69(+1.98%)
Apr 23, 2020 34.58 35.23 34.13 34.70 305,811 +0.35(+1.01%)
Apr 22, 2020 33.58 34.44 33.28 34.35 240,386 +1.41(+4.28%)
Apr 21, 2020 32.02 33.32 31.73 32.94 167,424 +0.56(+1.74%)
Apr 20, 2020 33.47 34.05 32.03 32.38 356,924 -1.33(-3.96%)
Apr 17, 2020 32.62 33.71 32.54 33.71 298,717 +1.71(+5.34%)
Apr 16, 2020 32.55 32.94 31.86 32.00 274,429 -0.40(-1.25%)
Apr 15, 2020 32.34 33.37 31.79 32.41 245,285 -0.82(-2.46%)
Apr 14, 2020 33.03 33.62 32.87 33.22 211,598 +0.89(+2.76%)
Apr 13, 2020 32.39 32.77 31.93 32.33 275,783 -0.40(-1.23%)
Apr 09, 2020 32.84 33.72 32.27 32.74 227,285 +0.47(+1.46%)
Apr 08, 2020 31.19 33.38 31.01 32.27 257,090 +1.47(+4.76%)
Apr 07, 2020 31.85 32.41 30.50 30.80 307,964 -0.31(-1.00%)
Apr 06, 2020 31.50 31.55 30.60 31.11 380,803 +0.99(+3.27%)
Apr 03, 2020 29.68 30.69 28.79 30.12 194,283 +0.11(+0.38%)
Apr 02, 2020 27.76 30.19 27.34 30.01 242,740 +2.22(+7.98%)
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.