Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 3:11 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.19 12.81 11.98 12.72 108,144 +0.61(+5.04%)
Jan 28, 2011 11.94 12.31 11.94 12.11 83,116 +0.10(+0.83%)
Jan 27, 2011 11.43 12.05 11.33 12.01 74,865 +0.57(+4.98%)
Jan 26, 2011 11.08 11.46 11.08 11.44 53,779 +0.37(+3.34%)
Jan 25, 2011 10.95 11.13 10.95 11.07 47,498 +0.08(+0.73%)
Jan 24, 2011 11.12 11.19 10.98 10.99 33,782 -0.08(-0.72%)
Jan 21, 2011 11.01 11.43 11.00 11.07 27,655 +0.10(+0.91%)
Jan 20, 2011 10.98 11.15 10.95 10.97 76,894 -0.06(-0.54%)
Jan 19, 2011 11.65 11.65 11.00 11.03 104,133 -0.59(-5.08%)
Jan 18, 2011 11.97 11.97 11.61 11.62 27,542 -0.42(-3.49%)
Jan 14, 2011 11.96 12.24 11.92 12.04 50,730 +0.10(+0.84%)
Jan 13, 2011 11.88 12.10 11.88 11.94 52,121 -0.16(-1.32%)
Jan 12, 2011 11.92 12.10 11.92 12.10 21,150 +0.29(+2.46%)
Jan 11, 2011 11.63 12.06 11.41 11.81 104,490 +0.21(+1.81%)
Jan 10, 2011 12.03 12.08 11.55 11.60 100,640 -0.48(-3.97%)
Jan 07, 2011 12.78 12.90 12.08 12.08 91,285 -0.72(-5.63%)
Jan 06, 2011 12.98 13.15 12.80 12.80 36,303 -0.22(-1.69%)
Jan 05, 2011 13.44 13.47 12.95 13.02 62,963 -0.48(-3.56%)
Jan 04, 2011 13.82 13.82 13.15 13.50 23,376 -0.24(-1.75%)
Jan 03, 2011 13.37 13.92 13.36 13.74 33,134 +0.49(+3.70%)
Dec 31, 2010 13.56 13.58 13.25 13.25 27,536 -0.37(-2.72%)
Dec 30, 2010 13.45 13.72 13.44 13.62 28,245 +0.11(+0.81%)
Dec 29, 2010 13.46 13.63 13.40 13.51 24,133 -0.10(-0.73%)
Dec 28, 2010 13.54 13.68 13.39 13.61 23,508 -0.05(-0.37%)
Dec 27, 2010 13.67 13.73 13.50 13.66 24,421 -0.09(-0.65%)
Dec 23, 2010 13.50 14.03 13.50 13.75 19,803 -0.33(-2.34%)
Dec 22, 2010 14.21 14.26 13.84 14.08 24,960 -0.18(-1.26%)
Dec 21, 2010 14.39 14.39 14.19 14.26 28,161 -0.11(-0.77%)
Dec 20, 2010 14.19 14.41 13.89 14.37 51,852 +0.12(+0.84%)
Dec 17, 2010 14.17 14.28 14.14 14.25 118,863 +0.06(+0.42%)
Dec 16, 2010 13.89 14.29 13.66 14.19 58,821 +0.27(+1.94%)
Dec 15, 2010 13.86 13.97 13.64 13.92 26,466 +0.01(+0.07%)
Dec 14, 2010 13.67 13.94 13.60 13.91 31,754 +0.24(+1.76%)
Dec 13, 2010 13.72 13.74 13.56 13.67 34,444 -0.01(-0.07%)
Dec 10, 2010 13.56 13.80 13.46 13.68 34,548 +0.17(+1.26%)
Dec 09, 2010 13.59 13.60 13.39 13.51 24,547 +0.01(+0.07%)
Dec 08, 2010 13.48 13.56 13.32 13.50 35,198 +0.01(+0.07%)
Dec 07, 2010 13.36 13.69 12.47 13.49 69,816 +0.28(+2.12%)
Dec 06, 2010 13.11 13.22 13.07 13.21 52,501 +0.05(+0.38%)
Dec 03, 2010 13.00 13.24 12.70 13.16 53,973 +0.05(+0.38%)
Dec 02, 2010 13.16 13.40 13.05 13.11 64,254 -0.05(-0.38%)
Dec 01, 2010 13.38 13.51 13.10 13.16 79,133 +0.00(+0.00%)
Nov 30, 2010 13.18 13.30 12.90 13.16 103,379 -0.15(-1.13%)
Nov 29, 2010 12.97 13.38 12.80 13.31 59,338 +0.25(+1.91%)
Nov 26, 2010 12.89 13.09 12.74 13.06 14,201 +0.11(+0.85%)
Nov 24, 2010 12.54 12.95 12.95 12.95 51,503 +0.50(+4.02%)
Nov 23, 2010 12.52 12.62 12.24 12.45 47,603 -0.24(-1.89%)
Nov 22, 2010 12.78 12.91 12.30 12.69 60,006 -0.13(-1.01%)
Nov 19, 2010 12.76 12.99 12.68 12.82 45,183 +0.06(+0.47%)
Nov 18, 2010 12.84 12.95 12.58 12.76 69,467 +0.07(+0.55%)
Nov 17, 2010 12.91 12.99 12.58 12.69 38,489 -0.14(-1.09%)
Nov 16, 2010 13.15 13.22 12.71 12.83 63,334 -0.44(-3.32%)
Nov 15, 2010 13.33 13.60 13.01 13.27 50,870 -0.02(-0.15%)
Nov 12, 2010 13.66 13.66 13.02 13.29 72,254 -0.50(-3.63%)
Nov 11, 2010 13.99 13.99 13.68 13.79 82,168 -0.20(-1.43%)
Nov 10, 2010 13.32 14.00 13.30 13.99 232,761 +0.86(+6.55%)
Nov 09, 2010 13.47 13.82 13.03 13.13 159,540 -0.34(-2.52%)
Nov 08, 2010 13.57 13.96 12.88 13.47 205,445 -1.63(-10.79%)
Nov 05, 2010 15.20 15.91 15.03 15.10 276,440 -0.02(-0.13%)
Nov 04, 2010 15.20 15.27 14.75 15.12 361,244 +0.12(+0.80%)
Nov 03, 2010 14.85 15.95 14.31 15.00 627,293 +0.20(+1.35%)
Nov 02, 2010 15.51 15.60 14.14 14.80 251,787 -0.84(-5.37%)
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.