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 (%)
Feb 27, 2004 11.26 11.52 11.26 11.36 372,900 -0.04(-0.35%)
Feb 26, 2004 11.24 11.60 11.24 11.40 259,300 +0.02(+0.18%)
Feb 25, 2004 11.50 11.60 11.28 11.38 238,400 -0.22(-1.88%)
Feb 24, 2004 11.98 11.98 11.46 11.60 249,800 -0.38(-3.19%)
Feb 23, 2004 12.38 12.38 11.52 11.98 195,100 -0.40(-3.23%)
Feb 20, 2004 12.28 12.52 11.50 12.38 206,600 +0.04(+0.32%)
Feb 19, 2004 12.60 12.80 12.30 12.34 103,200 -0.36(-2.83%)
Feb 18, 2004 12.56 12.72 12.22 12.70 145,400 +0.02(+0.16%)
Feb 17, 2004 12.66 12.78 12.32 12.68 116,900 +0.34(+2.76%)
Feb 13, 2004 12.64 12.66 12.22 12.34 120,500 -0.02(-0.16%)
Feb 12, 2004 12.80 12.80 12.34 12.36 192,200 -0.22(-1.75%)
Feb 11, 2004 12.02 12.84 12.00 12.58 151,500 -0.28(-2.18%)
Feb 10, 2004 12.86 12.96 12.10 12.86 266,900 +0.06(+0.47%)
Feb 09, 2004 12.80 12.90 12.50 12.80 262,200 +0.18(+1.41%)
Feb 06, 2004 12.60 12.94 12.60 12.62 430,200 -0.12(-0.93%)
Feb 05, 2004 12.68 13.00 11.60 12.74 817,400 -3.46(-21.36%)
Feb 04, 2004 16.32 16.70 16.00 16.20 791,100 -0.30(-1.82%)
Feb 03, 2004 16.26 16.66 15.88 16.50 612,200 +0.14(+0.86%)
Feb 02, 2004 15.22 16.36 14.90 16.36 1,029,700 +1.34(+8.92%)
Jan 30, 2004 14.82 15.40 14.66 15.02 404,200 +0.22(+1.49%)
Jan 29, 2004 15.10 15.12 14.50 14.80 1,416,000 -0.12(-0.80%)
Jan 28, 2004 15.36 15.74 14.42 14.92 2,211,000 +1.12(+8.12%)
Jan 27, 2004 14.00 14.06 13.58 13.80 176,700 -0.20(-1.43%)
Jan 26, 2004 14.12 14.12 13.66 14.00 115,900 +0.08(+0.57%)
Jan 23, 2004 13.76 14.04 13.36 13.92 163,300 +0.12(+0.87%)
Jan 22, 2004 14.40 14.40 13.68 13.80 161,200 -0.20(-1.43%)
Jan 21, 2004 14.00 14.36 13.46 14.00 245,500 +0.00(+0.00%)
Jan 20, 2004 13.46 14.36 13.22 14.00 871,500 +0.36(+2.64%)
Jan 16, 2004 12.84 13.68 12.84 13.64 256,100 +0.80(+6.23%)
Jan 15, 2004 12.94 13.00 12.76 12.84 193,975 -0.16(-1.23%)
Jan 14, 2004 12.70 13.00 12.70 13.00 304,520 +0.16(+1.25%)
Jan 13, 2004 12.98 12.98 12.70 12.84 205,602 +0.02(+0.16%)
Jan 12, 2004 12.90 13.00 12.68 12.82 293,598 -0.10(-0.77%)
Jan 09, 2004 12.72 12.96 12.24 12.92 505,529 +0.12(+0.94%)
Jan 08, 2004 12.80 12.90 12.58 12.80 668,806 +0.00(+0.00%)
Jan 07, 2004 12.94 13.00 12.56 12.80 310,982 -0.18(-1.39%)
Jan 06, 2004 13.10 13.10 12.80 12.98 864,800 +0.02(+0.15%)
Jan 05, 2004 12.22 13.00 12.22 12.96 351,300 +0.28(+2.21%)
Jan 02, 2004 12.42 12.74 12.42 12.68 230,400 +0.28(+2.26%)
Dec 31, 2003 12.32 12.77 12.12 12.40 248,600 -0.20(-1.59%)
Dec 30, 2003 12.60 12.76 12.40 12.60 199,155 +0.00(+0.00%)
Dec 29, 2003 12.10 12.70 11.78 12.60 230,848 +0.48(+3.96%)
Dec 26, 2003 11.88 12.12 11.50 12.12 127,824 +0.14(+1.17%)
Dec 24, 2003 11.62 11.98 11.62 11.98 85,695 +0.38(+3.28%)
Dec 23, 2003 12.50 12.60 11.50 11.60 940,105 -0.40(-3.33%)
Dec 22, 2003 11.68 12.20 11.52 12.00 189,614 -0.08(-0.66%)
Dec 19, 2003 11.76 12.26 11.60 12.08 177,634 +0.04(+0.33%)
Dec 18, 2003 11.60 12.06 11.54 12.04 221,133 +0.30(+2.56%)
Dec 17, 2003 11.60 11.80 11.50 11.74 28,561 +0.02(+0.17%)
Dec 16, 2003 11.50 11.80 11.38 11.72 91,425 +0.06(+0.51%)
Dec 15, 2003 11.94 12.04 11.52 11.66 222,444 -0.22(-1.85%)
Dec 12, 2003 11.90 11.90 11.46 11.88 79,472 +0.32(+2.77%)
Dec 11, 2003 11.16 11.90 11.16 11.56 90,600 +0.36(+3.21%)
Dec 10, 2003 10.90 11.22 10.90 11.20 72,036 +0.20(+1.82%)
Dec 09, 2003 11.00 11.22 11.00 11.00 274,049 -0.08(-0.72%)
Dec 08, 2003 11.12 11.30 11.00 11.08 174,949 +0.04(+0.36%)
Dec 05, 2003 11.80 11.90 11.14 11.04 168,850 -0.76(-6.44%)
Dec 04, 2003 12.00 12.02 11.74 11.80 117,794 -0.20(-1.67%)
Dec 03, 2003 12.80 12.80 11.96 12.00 154,999 -0.80(-6.25%)
Dec 02, 2003 12.76 12.88 12.20 12.80 248,966 +0.38(+3.06%)
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.