Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 2:51 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.75 28.30 26.73 27.37 937,320 +0.87(+3.28%)
Nov 29, 2011 26.94 27.13 25.75 26.50 500,839 -0.39(-1.45%)
Nov 28, 2011 26.16 27.50 25.92 26.89 323,091 +1.50(+5.91%)
Nov 25, 2011 25.88 26.77 25.10 25.39 212,536 -0.50(-1.93%)
Nov 23, 2011 26.74 26.80 25.50 25.89 257,130 -1.14(-4.22%)
Nov 22, 2011 26.15 27.88 26.15 27.03 259,761 +0.87(+3.33%)
Nov 21, 2011 26.46 26.46 25.50 26.16 370,430 -1.00(-3.68%)
Nov 18, 2011 27.42 27.73 26.82 27.16 222,767 -0.23(-0.84%)
Nov 17, 2011 29.69 29.84 26.94 27.39 610,687 -2.33(-7.84%)
Nov 16, 2011 29.18 30.18 28.75 29.72 460,848 +0.47(+1.61%)
Nov 15, 2011 28.46 29.57 28.12 29.25 289,955 +0.87(+3.07%)
Nov 14, 2011 28.53 29.36 28.01 28.38 388,109 +0.06(+0.21%)
Nov 11, 2011 27.23 28.50 26.96 28.32 495,431 +1.34(+4.97%)
Nov 10, 2011 27.22 27.89 26.45 26.98 371,197 +0.02(+0.07%)
Nov 09, 2011 28.47 28.60 26.75 26.96 536,471 -2.37(-8.08%)
Nov 08, 2011 29.02 30.33 28.69 29.33 541,904 +0.96(+3.38%)
Nov 07, 2011 28.39 28.63 27.76 28.37 432,857 -0.02(-0.07%)
Nov 04, 2011 27.75 29.48 27.52 28.39 637,142 +0.30(+1.07%)
Nov 03, 2011 28.76 29.35 27.31 28.09 846,512 -0.58(-2.02%)
Nov 02, 2011 28.88 30.81 27.29 28.67 939,169 -0.81(-2.75%)
Nov 01, 2011 30.67 31.58 28.75 29.48 1,244,137 -3.08(-9.46%)
Oct 31, 2011 31.85 33.73 31.52 32.56 1,019,859 -0.17(-0.52%)
Oct 28, 2011 27.00 32.98 27.00 32.73 2,255,270 +6.82(+26.32%)
Oct 27, 2011 24.62 26.24 23.56 25.91 630,966 +1.90(+7.91%)
Oct 26, 2011 24.91 24.98 22.80 24.01 419,573 -0.68(-2.75%)
Oct 25, 2011 25.55 25.65 24.62 24.69 170,646 -0.72(-2.83%)
Oct 24, 2011 25.26 25.45 24.85 25.41 401,165 +0.55(+2.21%)
Oct 21, 2011 24.85 25.14 24.15 24.86 202,841 +0.38(+1.55%)
Oct 20, 2011 24.56 24.66 23.56 24.48 196,516 -0.01(-0.04%)
Oct 19, 2011 25.31 25.49 24.27 24.49 181,008 -0.81(-3.20%)
Oct 18, 2011 24.80 25.55 24.00 25.30 219,388 +0.31(+1.24%)
Oct 17, 2011 26.11 26.15 24.50 24.99 294,949 -0.91(-3.51%)
Oct 14, 2011 25.16 26.50 25.07 25.90 376,642 +0.88(+3.52%)
Oct 13, 2011 25.17 25.58 24.57 25.02 234,135 -0.15(-0.60%)
Oct 12, 2011 25.99 26.00 24.73 25.17 364,963 -0.25(-0.98%)
Oct 11, 2011 24.04 25.58 23.61 25.42 370,600 +1.38(+5.74%)
Oct 10, 2011 25.10 25.20 23.43 24.04 616,312 -0.68(-2.75%)
Oct 07, 2011 24.04 26.08 23.40 24.72 1,089,989 +0.93(+3.91%)
Oct 06, 2011 23.73 24.03 22.52 23.79 411,459 +0.92(+4.02%)
Oct 05, 2011 21.74 22.96 21.34 22.87 408,022 +1.15(+5.29%)
Oct 04, 2011 19.15 21.79 18.60 21.72 479,854 +2.36(+12.19%)
Oct 03, 2011 20.21 20.87 19.33 19.36 239,968 -1.08(-5.28%)
Sep 30, 2011 20.90 20.90 19.45 20.44 418,941 -0.83(-3.90%)
Sep 29, 2011 21.75 22.13 20.39 21.27 237,736 -0.15(-0.70%)
Sep 28, 2011 21.41 22.74 21.03 21.42 469,688 +0.01(+0.05%)
Sep 27, 2011 20.92 21.84 20.17 21.41 393,118 +0.86(+4.18%)
Sep 26, 2011 21.43 21.99 19.50 20.55 604,030 -1.17(-5.39%)
Sep 23, 2011 20.86 22.06 20.51 21.72 262,946 +0.77(+3.68%)
Sep 22, 2011 20.67 22.44 19.78 20.95 675,973 -0.66(-3.05%)
Sep 21, 2011 22.69 22.70 21.38 21.61 541,478 -1.07(-4.72%)
Sep 20, 2011 24.58 25.00 22.53 22.68 519,618 -1.10(-4.63%)
Sep 19, 2011 22.20 25.24 21.80 23.78 813,319 +1.38(+6.16%)
Sep 16, 2011 22.41 23.03 22.23 22.40 329,541 +0.15(+0.67%)
Sep 15, 2011 23.42 23.47 21.96 22.25 709,287 -0.90(-3.89%)
Sep 14, 2011 21.73 24.10 21.32 23.15 1,027,200 +2.23(+10.66%)
Sep 13, 2011 21.44 21.50 20.14 20.92 287,224 -0.24(-1.13%)
Sep 12, 2011 20.29 21.30 19.87 21.16 577,491 +1.72(+8.85%)
Sep 09, 2011 18.48 20.19 18.39 19.44 452,429 +0.87(+4.68%)
Sep 08, 2011 18.68 18.84 18.30 18.57 123,899 -0.26(-1.38%)
Sep 07, 2011 18.73 19.11 18.66 18.83 324,098 +0.28(+1.51%)
Sep 06, 2011 18.92 18.92 18.02 18.55 252,601 -0.69(-3.59%)
Sep 02, 2011 18.94 19.49 18.53 19.24 222,012 -0.08(-0.41%)
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.