Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 4:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.31 24.97 23.19 24.67 391,401 +2.04(+9.01%)
Jun 28, 2012 22.66 22.80 22.21 22.63 145,134 -0.19(-0.83%)
Jun 27, 2012 22.80 22.95 22.40 22.82 126,262 +0.11(+0.48%)
Jun 26, 2012 22.42 22.94 22.42 22.71 112,446 +0.29(+1.29%)
Jun 25, 2012 22.67 22.71 22.21 22.42 244,236 -0.61(-2.65%)
Jun 22, 2012 22.83 23.08 22.49 23.03 440,696 +0.37(+1.63%)
Jun 21, 2012 22.81 23.01 22.49 22.66 211,726 -0.14(-0.61%)
Jun 20, 2012 23.64 23.64 22.70 22.80 209,179 -0.84(-3.55%)
Jun 19, 2012 22.51 24.10 22.39 23.64 344,326 +1.28(+5.72%)
Jun 18, 2012 23.17 23.17 22.02 22.36 377,391 -0.95(-4.08%)
Jun 15, 2012 23.12 23.45 22.69 23.31 250,537 +0.19(+0.82%)
Jun 14, 2012 23.27 23.75 22.70 23.12 218,857 -0.06(-0.26%)
Jun 13, 2012 23.52 23.95 22.68 23.18 536,074 +0.08(+0.35%)
Jun 12, 2012 22.42 23.11 22.09 23.10 304,010 +0.76(+3.40%)
Jun 11, 2012 23.68 23.71 22.34 22.34 304,438 -1.18(-5.02%)
Jun 08, 2012 23.01 23.67 22.63 23.52 222,482 +0.52(+2.26%)
Jun 07, 2012 23.35 23.61 22.85 23.00 274,747 -0.01(-0.04%)
Jun 06, 2012 22.71 23.45 22.57 23.01 212,390 +0.56(+2.49%)
Jun 05, 2012 22.18 22.55 21.82 22.45 390,333 +0.20(+0.90%)
Jun 04, 2012 22.83 23.00 22.12 22.25 256,726 -0.57(-2.50%)
Jun 01, 2012 24.00 24.12 22.30 22.82 596,601 -1.74(-7.08%)
May 31, 2012 25.32 25.61 24.29 24.56 299,326 -0.84(-3.31%)
May 30, 2012 25.30 25.54 24.87 25.40 210,928 -0.21(-0.82%)
May 29, 2012 26.16 26.23 25.11 25.61 157,024 -0.45(-1.73%)
May 25, 2012 25.90 26.31 25.40 26.06 434,435 +0.20(+0.77%)
May 24, 2012 25.90 26.13 25.47 25.86 412,811 +0.01(+0.04%)
May 23, 2012 24.60 25.88 24.42 25.85 237,780 +1.09(+4.40%)
May 22, 2012 25.77 26.00 24.35 24.76 357,384 -1.08(-4.18%)
May 21, 2012 24.98 25.92 24.44 25.84 385,335 +1.17(+4.74%)
May 18, 2012 24.82 25.10 24.35 24.67 541,371 +0.05(+0.20%)
May 17, 2012 24.75 24.85 23.96 24.62 704,757 -0.02(-0.08%)
May 16, 2012 25.41 25.90 24.50 24.64 556,217 -0.64(-2.53%)
May 15, 2012 25.37 25.84 25.20 25.28 386,385 +0.02(+0.08%)
May 14, 2012 26.45 26.45 25.13 25.26 566,757 -1.34(-5.04%)
May 11, 2012 27.07 27.64 26.57 26.60 349,489 -0.65(-2.39%)
May 10, 2012 27.55 27.79 26.79 27.25 463,438 -0.11(-0.40%)
May 09, 2012 27.11 28.09 26.95 27.36 285,464 +0.35(+1.30%)
May 08, 2012 26.90 27.15 25.72 27.01 424,840 -0.17(-0.63%)
May 07, 2012 27.41 27.57 27.00 27.18 240,954 -0.43(-1.56%)
May 04, 2012 28.59 29.06 27.33 27.61 302,808 -1.20(-4.17%)
May 03, 2012 30.34 30.34 28.44 28.81 378,470 -1.50(-4.95%)
May 02, 2012 28.71 30.34 28.29 30.31 509,731 +1.43(+4.95%)
May 01, 2012 29.16 29.65 28.81 28.88 376,216 -0.15(-0.52%)
Apr 30, 2012 30.21 30.35 28.99 29.03 506,929 -1.21(-4.00%)
Apr 27, 2012 29.62 30.31 29.21 30.24 637,599 +0.87(+2.96%)
Apr 26, 2012 31.74 32.49 28.36 29.37 1,978,240 +1.07(+3.78%)
Apr 25, 2012 27.90 28.55 27.57 28.30 266,632 +0.61(+2.20%)
Apr 24, 2012 27.73 28.19 27.27 27.69 139,179 +0.02(+0.07%)
Apr 23, 2012 28.10 28.10 27.53 27.67 166,230 -0.88(-3.08%)
Apr 20, 2012 29.22 29.22 28.42 28.55 95,340 -0.29(-1.01%)
Apr 19, 2012 29.23 29.41 28.65 28.84 235,276 -0.31(-1.06%)
Apr 18, 2012 28.68 29.20 28.18 29.15 200,212 +0.33(+1.15%)
Apr 17, 2012 28.47 29.19 28.43 28.82 200,809 +0.51(+1.80%)
Apr 16, 2012 28.39 28.41 27.85 28.31 193,048 +0.08(+0.28%)
Apr 13, 2012 28.37 28.40 27.36 28.23 231,623 -0.41(-1.43%)
Apr 12, 2012 27.51 28.75 27.42 28.64 198,844 +1.01(+3.66%)
Apr 11, 2012 26.81 27.66 26.67 27.63 258,123 +1.03(+3.87%)
Apr 10, 2012 26.76 27.17 26.46 26.60 248,927 -0.16(-0.60%)
Apr 09, 2012 26.86 26.93 26.36 26.76 185,224 -0.43(-1.60%)
Apr 05, 2012 26.84 27.62 26.29 27.20 410,105 +0.27(+0.98%)
Apr 04, 2012 27.93 27.93 26.43 26.93 216,557 -1.28(-4.54%)
Apr 03, 2012 27.73 28.57 27.72 28.21 233,985 +0.45(+1.62%)
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.