Stamps.com Inc (NQ: STMP )

181.27 USD +2.84 (+1.59%)
Official Closing Price Updated: 7:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.85 40.11 39.64 39.86 355,035 +0.07(+0.18%)
Jul 30, 2013 39.83 40.09 39.51 39.79 0 +0.10(+0.25%)
Jul 29, 2013 40.56 40.99 39.45 39.69 0 -0.97(-2.39%)
Jul 26, 2013 40.51 41.20 40.05 40.66 0 -0.29(-0.71%)
Jul 25, 2013 40.11 41.04 39.50 40.95 0 +0.84(+2.09%)
Jul 24, 2013 39.96 40.56 39.70 40.11 0 +0.26(+0.65%)
Jul 23, 2013 40.30 40.45 39.04 39.85 0 -0.24(-0.60%)
Jul 22, 2013 39.03 40.17 39.44 40.09 0 +0.65(+1.65%)
Jul 19, 2013 38.83 39.98 38.37 39.44 0 -0.57(-1.42%)
Jul 18, 2013 38.82 40.25 38.45 40.01 0 +1.41(+3.67%)
Jul 17, 2013 38.14 38.70 37.82 38.60 101,414 +0.59(+1.54%)
Jul 16, 2013 40.76 40.86 37.40 38.01 0 -4.73(-11.07%)
Jul 15, 2013 42.50 42.93 42.26 42.74 0 +0.32(+0.75%)
Jul 12, 2013 42.82 42.98 42.42 42.42 0 -0.34(-0.80%)
Jul 11, 2013 42.59 42.98 42.00 42.76 0 +0.82(+1.96%)
Jul 10, 2013 42.00 42.04 41.20 41.94 0 -0.02(-0.05%)
Jul 09, 2013 42.00 42.37 41.71 41.96 0 +0.25(+0.60%)
Jul 08, 2013 42.00 42.00 40.96 41.71 100,534 -0.06(-0.14%)
Jul 05, 2013 40.66 41.80 40.40 41.77 0 +1.75(+4.37%)
Jul 03, 2013 39.51 40.63 39.51 40.02 0 +0.40(+1.01%)
Jul 02, 2013 39.46 39.99 39.02 39.62 0 +0.25(+0.64%)
Jul 01, 2013 39.26 39.58 39.14 39.37 0 -0.02(-0.05%)
Jun 28, 2013 39.41 39.93 39.31 39.39 209,361 -0.08(-0.20%)
Jun 27, 2013 39.13 40.00 38.55 39.47 0 +0.45(+1.15%)
Jun 26, 2013 38.39 39.37 38.12 39.02 0 +1.00(+2.63%)
Jun 25, 2013 37.98 38.45 37.70 38.02 0 +0.37(+0.98%)
Jun 24, 2013 38.10 38.13 37.37 37.65 0 -0.87(-2.26%)
Jun 21, 2013 38.34 38.68 37.68 38.52 202,981 +0.35(+0.92%)
Jun 20, 2013 38.12 39.04 37.83 38.17 0 -0.41(-1.06%)
Jun 19, 2013 38.36 38.86 38.19 38.58 0 +0.13(+0.34%)
Jun 18, 2013 38.32 38.58 38.20 38.45 0 +0.09(+0.23%)
Jun 17, 2013 38.50 38.59 38.10 38.36 0 +0.14(+0.37%)
Jun 14, 2013 38.36 38.56 37.90 38.22 0 -0.12(-0.31%)
Jun 13, 2013 37.24 38.57 36.89 38.34 148,850 +1.15(+3.09%)
Jun 12, 2013 38.29 38.67 37.06 37.19 63,394 -0.71(-1.87%)
Jun 11, 2013 38.06 38.61 37.52 37.90 108,602 -0.50(-1.30%)
Jun 10, 2013 39.25 39.57 38.27 38.40 0 -0.56(-1.44%)
Jun 07, 2013 37.85 39.33 37.67 38.96 0 +1.36(+3.62%)
Jun 06, 2013 37.15 37.60 36.64 37.60 101,279 +0.36(+0.97%)
Jun 05, 2013 38.39 38.99 37.20 37.24 0 -1.26(-3.27%)
Jun 04, 2013 37.86 38.97 37.58 38.50 0 +0.59(+1.56%)
Jun 03, 2013 38.14 38.54 36.88 37.91 250,776 -0.21(-0.55%)
May 31, 2013 37.99 38.76 37.57 38.12 128,542 -0.02(-0.05%)
May 30, 2013 36.68 38.61 36.68 38.14 205,908 +1.69(+4.64%)
May 29, 2013 36.34 36.84 35.67 36.45 84,130 -0.17(-0.46%)
May 28, 2013 36.55 37.30 36.16 36.62 176,578 +0.55(+1.52%)
May 24, 2013 35.33 36.11 34.97 36.07 0 +0.60(+1.69%)
May 23, 2013 34.76 35.65 34.03 35.47 0 +0.22(+0.62%)
May 22, 2013 37.73 37.89 34.85 35.25 0 -2.52(-6.67%)
May 21, 2013 37.79 38.33 37.71 37.77 0 -0.04(-0.11%)
May 20, 2013 38.11 38.12 37.49 37.81 0 +0.10(+0.27%)
May 17, 2013 37.14 38.54 37.00 37.71 0 +0.66(+1.78%)
May 16, 2013 36.49 37.53 36.49 37.05 70,059 +0.55(+1.51%)
May 15, 2013 36.26 37.00 35.86 36.50 0 +0.53(+1.47%)
May 13, 2013 35.86 36.04 35.50 35.97 0 +0.19(+0.53%)
May 10, 2013 36.22 36.23 35.40 35.78 0 -0.21(-0.58%)
May 09, 2013 35.86 36.04 34.78 35.99 0 +0.09(+0.25%)
May 08, 2013 35.74 36.04 35.55 35.90 0 +0.02(+0.06%)
May 07, 2013 35.28 36.00 35.01 35.88 0 +0.40(+1.13%)
May 06, 2013 35.12 35.68 34.74 35.48 0 +0.66(+1.90%)
May 03, 2013 34.25 34.94 34.25 34.82 0 +0.93(+2.74%)
May 02, 2013 33.88 34.44 33.74 33.89 0 +0.20(+0.59%)
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.