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 (%)
Jul 31, 2014 34.06 34.49 31.27 31.63 222,601 -2.87(-8.32%)
Jul 30, 2014 34.29 34.99 34.17 34.50 176,640 +0.40(+1.17%)
Jul 29, 2014 34.17 34.44 33.98 34.10 54,986 -0.09(-0.26%)
Jul 28, 2014 34.00 34.46 33.56 34.19 99,058 +0.29(+0.86%)
Jul 25, 2014 33.94 34.26 33.70 33.90 142,418 -0.39(-1.14%)
Jul 24, 2014 34.44 34.88 33.84 34.29 72,712 -0.03(-0.09%)
Jul 23, 2014 34.72 35.66 34.11 34.32 62,719 -0.18(-0.52%)
Jul 22, 2014 34.53 35.16 34.36 34.50 69,996 +0.08(+0.23%)
Jul 21, 2014 34.06 34.78 33.86 34.42 69,367 +0.06(+0.17%)
Jul 18, 2014 33.90 34.48 33.90 34.36 142,610 +0.42(+1.24%)
Jul 17, 2014 34.03 34.50 33.64 33.94 75,110 -0.24(-0.70%)
Jul 16, 2014 34.58 34.63 33.98 34.18 63,680 -0.16(-0.47%)
Jul 15, 2014 34.41 34.61 34.13 34.34 97,873 -0.06(-0.17%)
Jul 14, 2014 34.52 34.65 34.12 34.40 91,852 +0.28(+0.82%)
Jul 11, 2014 34.04 34.79 33.81 34.12 80,280 +0.12(+0.35%)
Jul 10, 2014 33.52 34.21 33.20 34.00 123,517 -0.12(-0.35%)
Jul 09, 2014 34.00 34.36 33.70 34.12 74,632 +0.20(+0.59%)
Jul 08, 2014 34.85 34.99 33.80 33.92 84,284 -0.89(-2.56%)
Jul 07, 2014 34.75 34.99 34.39 34.81 89,157 +0.04(+0.12%)
Jul 03, 2014 34.89 34.77 34.77 34.77 44,300 -0.01(-0.03%)
Jul 02, 2014 34.74 35.25 34.55 34.78 60,194 -0.03(-0.09%)
Jul 01, 2014 34.00 34.98 33.40 34.81 226,409 +1.12(+3.32%)
Jun 30, 2014 33.62 33.96 33.52 33.69 104,151 -0.01(-0.03%)
Jun 27, 2014 33.54 34.01 33.34 33.70 145,187 -0.07(-0.21%)
Jun 26, 2014 33.97 34.05 33.48 33.77 84,809 -0.14(-0.41%)
Jun 25, 2014 33.85 34.21 33.44 33.91 88,032 -0.06(-0.18%)
Jun 24, 2014 34.19 34.82 33.88 33.97 78,925 -0.23(-0.67%)
Jun 23, 2014 34.52 34.71 33.93 34.20 123,681 -0.26(-0.75%)
Jun 20, 2014 35.37 35.37 33.98 34.46 220,117 -0.71(-2.00%)
Jun 19, 2014 35.49 35.63 34.97 35.17 80,953 -0.08(-0.24%)
Jun 18, 2014 35.73 35.89 34.85 35.25 87,452 -0.38(-1.07%)
Jun 17, 2014 34.61 36.00 34.50 35.63 139,269 +1.08(+3.13%)
Jun 16, 2014 34.21 34.59 34.00 34.55 115,301 +0.36(+1.05%)
Jun 13, 2014 34.22 34.49 33.87 34.19 134,088 +0.14(+0.41%)
Jun 12, 2014 34.01 34.42 33.82 34.05 75,730 +0.02(+0.06%)
Jun 11, 2014 33.79 34.62 33.79 34.03 55,746 +0.09(+0.27%)
Jun 10, 2014 34.21 34.54 33.50 33.94 138,223 +0.58(+1.74%)
Jun 06, 2014 32.94 33.51 32.72 33.36 67,892 +0.67(+2.05%)
Jun 05, 2014 32.41 32.99 31.96 32.69 82,568 +0.44(+1.36%)
Jun 04, 2014 31.81 32.59 31.60 32.25 65,948 +0.33(+1.03%)
Jun 03, 2014 31.72 32.34 31.68 31.92 148,666 +0.16(+0.50%)
Jun 02, 2014 32.33 32.33 31.50 31.76 130,345 -0.56(-1.73%)
May 30, 2014 32.34 32.55 31.99 32.32 127,883 +0.08(+0.25%)
May 29, 2014 32.11 32.52 31.73 32.24 211,714 +0.29(+0.91%)
May 28, 2014 32.29 32.35 31.65 31.95 97,096 -0.45(-1.39%)
May 27, 2014 31.85 32.83 31.85 32.40 90,069 +0.64(+2.02%)
May 23, 2014 31.24 31.76 31.76 31.76 152,400 +0.43(+1.39%)
May 22, 2014 30.96 31.45 30.71 31.33 56,344 +0.35(+1.11%)
May 21, 2014 31.00 31.25 30.61 30.98 112,048 +0.11(+0.36%)
May 20, 2014 30.58 30.99 30.53 30.87 111,843 -0.01(-0.03%)
May 19, 2014 30.37 30.91 30.23 30.88 130,825 +0.32(+1.05%)
May 16, 2014 30.23 30.57 29.93 30.56 113,639 +0.31(+1.02%)
May 15, 2014 30.11 30.39 29.50 30.25 111,283 +0.07(+0.23%)
May 14, 2014 30.25 30.66 29.85 30.18 175,195 -0.24(-0.79%)
May 13, 2014 30.50 30.64 29.94 30.42 86,176 -0.23(-0.75%)
May 12, 2014 29.23 30.73 29.20 30.65 155,633 +1.41(+4.82%)
May 09, 2014 28.77 29.66 28.77 29.24 205,006 +0.33(+1.14%)
May 08, 2014 28.57 29.37 28.56 28.91 184,686 +0.03(+0.10%)
May 07, 2014 28.77 29.13 27.55 28.88 252,489 +0.07(+0.24%)
May 06, 2014 29.06 29.66 28.51 28.81 223,668 -0.25(-0.86%)
May 05, 2014 28.34 29.10 28.00 29.06 285,063 +0.26(+0.90%)
May 02, 2014 29.11 29.75 28.77 28.80 245,743 -0.32(-1.10%)
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.