SSTK - Shutterstock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201851.0651.7049.8250.0750.07110,200
Apr 23, 201851.2351.9650.7150.9050.90161,300
Apr 20, 201851.6952.1551.0451.2351.23119,200
Apr 19, 201851.2452.0751.2451.8551.85114,600
Apr 18, 201851.3352.1251.2051.5851.58122,100
Apr 17, 201851.1951.5150.9951.3351.33150,700
Apr 16, 201850.7651.1550.2650.6650.66118,200
Apr 13, 201851.6351.9350.0250.4650.46237,500
Apr 12, 201850.7751.5550.5051.3851.38128,800
Apr 11, 201849.8250.8149.3350.4850.48107,900
Apr 10, 201849.9750.4249.2150.0750.07154,300
Apr 09, 201849.6550.3349.3249.3849.38234,900
Apr 06, 201849.1349.9848.8649.2049.20172,300
Apr 05, 201849.8350.2649.4449.7449.74173,500
Apr 04, 201847.3149.4747.3149.2849.28267,800
Apr 03, 201848.0848.3746.7248.2248.22259,300
Apr 02, 201847.8948.2646.8947.8047.80358,200
Mar 29, 201847.2448.5646.8348.1548.15417,300
Mar 28, 201848.4348.4446.6246.9346.93367,100
Mar 27, 201850.4950.6848.0248.2748.27311,500
Mar 26, 201849.9850.5049.3450.4050.40245,300
Mar 23, 201850.2750.2749.0649.1749.17308,600
Mar 22, 201851.0251.5750.2750.3350.33464,200
Mar 21, 201851.4451.9751.0851.6851.68167,000
Mar 20, 201851.3251.5750.5951.3451.34180,500
Mar 19, 201851.7652.1850.3151.2551.25207,800
Mar 16, 201852.0652.4451.6952.0752.07384,200
Mar 15, 201851.2952.2351.0252.1152.11327,400
Mar 14, 201850.9451.9050.9151.1551.15353,700
Mar 13, 201851.5452.0950.7350.9350.93331,800
Mar 12, 201852.0052.3251.1451.2451.24340,900
Mar 09, 201851.7052.7851.6851.9751.97279,600
Mar 08, 201851.0051.7450.6751.3651.36499,600
Mar 07, 201849.6851.1449.5150.9450.94288,100
Mar 06, 201849.7150.8549.3150.0750.07278,300
Mar 05, 201849.2949.9149.1149.7749.77449,600
Mar 02, 201848.8750.1648.8749.4949.49430,100
Mar 01, 201850.0050.9048.9049.4249.42414,800
Feb 28, 201850.3651.4149.7850.2550.25207,900
Feb 27, 201851.4852.2649.9749.9849.98443,600
Feb 26, 201850.4251.8749.9851.5751.57618,000
Feb 23, 201847.5051.4946.8350.2950.29887,100
Feb 22, 201842.2947.3841.8846.3546.351,031,600
Feb 21, 201845.2345.7344.2844.5844.58823,700
Feb 20, 201845.6646.1844.9145.1045.10331,300
Feb 16, 201847.5048.1345.3245.8045.80430,100
Feb 15, 201846.9748.6946.8247.8047.80363,700
Feb 14, 201845.1647.0344.4846.5046.50260,600
Feb 13, 201844.4545.7444.4545.4045.40166,000
Feb 12, 201844.1345.2443.3744.8044.80234,700
Feb 09, 201843.5944.3142.0943.9143.91291,700
Feb 08, 201844.2144.2142.7543.1943.19245,800
Feb 07, 201843.6544.3443.2843.9743.97133,700
Feb 06, 201842.0144.0442.0143.5943.59213,400
Feb 05, 201843.0744.3442.9643.0143.01194,500
Feb 02, 201844.1744.8143.6543.7543.75187,200
Feb 01, 201844.2545.4343.6044.5244.52383,000
Jan 31, 201845.7346.1944.0944.2644.26220,500
Jan 30, 201846.2347.2345.6945.7245.72197,400
Jan 29, 201848.0148.3746.8246.9146.91188,600
Jan 26, 201847.8848.1447.0048.1048.10183,200
Jan 25, 201846.8147.9246.6947.6247.62248,500
Jan 24, 201846.0046.6945.8446.5546.55241,100
Jan 23, 201845.8545.9945.2545.7645.76101,200
Jan 22, 201845.8545.9444.8645.9145.91150,400
Jan 19, 201844.7645.8044.7645.7245.72214,000
Jan 18, 201844.5245.0244.2144.8544.85109,900
Jan 17, 201844.4544.7743.6744.6744.67143,600
Jan 16, 201844.9545.4244.1744.2544.25188,300
Jan 12, 201843.9344.7443.7444.5344.53262,500
Jan 11, 201844.1144.4843.7043.9843.98185,000
Jan 10, 201843.3544.2343.2044.2344.23265,200
Jan 09, 201843.5944.2943.2643.6043.60199,500
Jan 08, 201844.0444.0443.1543.6043.60183,500
Jan 05, 201844.8744.8743.6144.1944.19135,900
Jan 04, 201844.5945.1944.0044.7144.71180,700
Jan 03, 201843.5044.5143.3044.3944.39178,000
Jan 02, 201843.1444.2343.0943.4843.48227,700
Dec 29, 201743.8243.8242.9643.0343.03131,500
Dec 28, 201744.5144.5143.7343.8043.8070,600
Dec 27, 201744.1544.8744.1544.3844.3897,500
Dec 26, 201743.9844.4843.8844.2144.21106,200
Dec 22, 201743.9944.2343.8544.0344.0373,800
Dec 21, 201743.4444.2843.4444.1244.12193,500
Dec 20, 201744.0844.2943.1043.3043.30101,500
Dec 19, 201744.4545.2643.9244.1044.10193,700
Dec 18, 201743.5044.8143.5044.4044.40294,000
Dec 15, 201742.7943.4442.6843.0043.00208,200
Dec 14, 201743.3143.6942.5042.6742.67172,200
Dec 13, 201742.5843.5042.5843.3043.30150,400
Dec 12, 201743.1943.1942.4042.4142.41131,600
Dec 11, 201743.1343.3842.6243.1443.14291,100
Dec 08, 201743.4744.0543.0343.1243.12260,100
Dec 07, 201741.2443.4341.1743.1643.16322,500
Dec 06, 201740.7941.9940.7941.1441.14312,900
Dec 05, 201741.5942.0840.4640.8440.84378,600
Dec 04, 201742.9942.9941.4341.4341.43313,900
Dec 01, 201742.3542.5741.2442.2442.24355,700
Nov 30, 201742.6742.6941.6042.4942.49458,900
Nov 29, 201742.8143.0642.2242.5342.53239,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...