Stamps.com Inc (NQ: STMP )

181.17 USD +3.19 (+1.79%)
Official Closing Price Updated: 5:01 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 26.61 26.61 25.77 25.85 366,206 -0.75(-2.82%)
Feb 28, 2012 26.74 27.02 26.23 26.60 327,887 -0.12(-0.45%)
Feb 27, 2012 25.89 27.20 25.57 26.72 365,742 +0.59(+2.26%)
Feb 24, 2012 26.73 26.73 26.00 26.13 396,865 -0.60(-2.24%)
Feb 23, 2012 26.26 27.00 26.26 26.73 323,826 +0.48(+1.83%)
Feb 22, 2012 26.72 27.02 26.10 26.25 316,749 -0.36(-1.35%)
Feb 21, 2012 28.83 28.93 26.32 26.61 965,526 -2.24(-7.76%)
Feb 17, 2012 29.86 30.40 28.80 28.85 345,592 -0.92(-3.09%)
Feb 16, 2012 29.70 29.87 29.50 29.77 200,604 -0.04(-0.13%)
Feb 15, 2012 29.66 30.68 29.46 29.81 318,320 +0.25(+0.85%)
Feb 14, 2012 30.53 30.59 29.25 29.56 464,094 -1.49(-4.80%)
Feb 13, 2012 30.75 31.63 30.01 31.05 435,074 +0.76(+2.51%)
Feb 10, 2012 30.57 31.74 28.69 30.29 1,149,675 -1.72(-5.37%)
Feb 09, 2012 31.60 32.14 30.90 32.01 637,876 +0.00(+0.00%)
Feb 08, 2012 32.50 32.89 30.81 32.01 540,396 -0.32(-0.99%)
Feb 07, 2012 31.65 33.29 31.65 32.33 918,559 +0.68(+2.15%)
Feb 06, 2012 31.32 32.00 30.32 31.65 235,430 +0.27(+0.86%)
Feb 03, 2012 31.79 31.87 30.84 31.38 337,472 -0.04(-0.13%)
Feb 02, 2012 31.16 32.10 31.04 31.42 217,257 +0.12(+0.40%)
Feb 01, 2012 31.43 31.63 30.77 31.30 231,303 +0.29(+0.92%)
Jan 31, 2012 32.41 32.41 30.10 31.01 340,424 -1.19(-3.70%)
Jan 30, 2012 32.51 32.72 31.52 32.20 252,870 -0.67(-2.04%)
Jan 27, 2012 31.40 32.91 31.25 32.87 649,126 +1.54(+4.92%)
Jan 26, 2012 30.14 31.89 29.95 31.33 639,521 +1.19(+3.95%)
Jan 25, 2012 30.85 30.85 29.95 30.14 459,786 -0.82(-2.65%)
Jan 24, 2012 30.74 31.07 30.01 30.96 191,195 +0.03(+0.10%)
Jan 23, 2012 30.39 31.95 30.18 30.93 693,898 +0.64(+2.11%)
Jan 20, 2012 30.78 30.78 29.96 30.29 266,336 -0.40(-1.32%)
Jan 19, 2012 30.92 30.92 29.83 30.70 334,063 -0.13(-0.44%)
Jan 18, 2012 29.03 30.95 29.00 30.83 895,164 +2.13(+7.42%)
Jan 17, 2012 29.12 29.21 28.37 28.70 276,602 -0.42(-1.44%)
Jan 13, 2012 29.14 29.50 28.80 29.12 346,358 -0.10(-0.34%)
Jan 12, 2012 26.64 29.40 25.96 29.22 1,048,737 +2.56(+9.60%)
Jan 11, 2012 25.86 26.83 25.86 26.66 189,957 +0.61(+2.34%)
Jan 10, 2012 25.39 26.31 25.02 26.05 216,304 +0.95(+3.78%)
Jan 09, 2012 25.84 25.84 24.70 25.10 264,415 -0.69(-2.68%)
Jan 06, 2012 25.52 26.23 25.52 25.79 191,730 +0.21(+0.82%)
Jan 05, 2012 25.41 25.79 24.63 25.58 206,646 +0.01(+0.04%)
Jan 04, 2012 26.13 26.17 25.21 25.57 251,190 -0.56(-2.14%)
Dec 30, 2011 26.27 26.97 26.08 26.13 315,390 -0.14(-0.53%)
Dec 29, 2011 25.71 26.36 25.54 26.27 271,617 +0.75(+2.94%)
Dec 28, 2011 26.04 26.04 24.90 25.52 220,581 -0.62(-2.37%)
Dec 27, 2011 25.45 26.67 25.36 26.14 182,572 +0.55(+2.15%)
Dec 23, 2011 26.03 26.08 25.28 25.59 172,435 -0.04(-0.16%)
Dec 21, 2011 26.35 26.42 24.95 25.63 235,231 -0.75(-2.84%)
Dec 20, 2011 25.36 26.51 25.08 26.38 297,511 +1.38(+5.52%)
Dec 19, 2011 25.53 25.53 24.74 25.00 252,887 -0.25(-0.99%)
Dec 16, 2011 24.34 25.29 24.11 25.25 451,771 +1.04(+4.30%)
Dec 15, 2011 24.42 24.63 23.92 24.21 212,703 +0.00(+0.00%)
Dec 14, 2011 23.82 24.33 23.50 24.21 215,074 +0.35(+1.47%)
Dec 13, 2011 25.72 25.90 23.77 23.86 230,284 -1.68(-6.58%)
Dec 12, 2011 24.91 25.84 24.57 25.54 237,824 +0.42(+1.67%)
Dec 09, 2011 25.01 25.38 23.20 25.12 613,508 +0.23(+0.92%)
Dec 08, 2011 24.81 26.22 24.78 24.89 231,766 -0.17(-0.68%)
Dec 07, 2011 25.34 25.78 24.87 25.06 224,023 -0.51(-1.99%)
Dec 06, 2011 25.89 25.89 25.36 25.57 328,591 -0.36(-1.39%)
Dec 05, 2011 26.77 26.98 24.80 25.93 639,024 -0.69(-2.59%)
Dec 02, 2011 26.64 26.98 26.27 26.62 321,798 +0.36(+1.37%)
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.