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 (%)
Mar 30, 2012 28.38 28.38 27.56 27.88 270,099 -0.28(-0.99%)
Mar 29, 2012 28.23 28.38 27.00 28.16 218,030 -0.20(-0.71%)
Mar 28, 2012 28.20 28.62 27.84 28.36 354,367 +0.23(+0.82%)
Mar 27, 2012 28.49 28.55 28.09 28.13 269,783 -0.32(-1.12%)
Mar 26, 2012 28.47 29.11 28.13 28.45 262,232 +0.58(+2.08%)
Mar 23, 2012 28.14 28.30 27.23 27.87 215,452 -0.49(-1.73%)
Mar 22, 2012 27.98 28.48 27.78 28.36 204,192 +0.10(+0.35%)
Mar 21, 2012 27.31 28.73 27.07 28.26 435,928 +1.03(+3.78%)
Mar 20, 2012 27.54 27.54 26.64 27.23 426,548 -0.57(-2.05%)
Mar 19, 2012 27.80 27.93 27.11 27.80 267,421 -0.11(-0.39%)
Mar 16, 2012 28.14 28.19 27.40 27.91 303,294 -0.07(-0.25%)
Mar 15, 2012 26.80 28.11 26.43 27.98 304,715 +1.27(+4.75%)
Mar 14, 2012 27.46 27.47 26.08 26.71 208,498 -0.74(-2.70%)
Mar 13, 2012 28.18 28.18 26.97 27.45 247,767 -0.58(-2.07%)
Mar 12, 2012 28.75 28.84 27.75 28.03 269,103 -0.49(-1.72%)
Mar 09, 2012 27.88 28.84 27.42 28.52 493,696 +0.61(+2.19%)
Mar 08, 2012 24.54 28.07 24.51 27.91 1,202,546 +3.41(+13.92%)
Mar 07, 2012 24.59 24.84 23.83 24.50 652,983 -0.08(-0.33%)
Mar 06, 2012 23.24 24.67 23.11 24.58 799,571 +1.19(+5.09%)
Mar 05, 2012 24.99 25.51 23.27 23.39 1,382,347 -1.28(-5.19%)
Mar 02, 2012 25.94 26.07 24.44 24.67 400,339 -1.21(-4.68%)
Mar 01, 2012 26.01 26.57 25.45 25.88 382,665 +0.03(+0.12%)
Feb 29, 2012 26.61 26.61 25.77 25.85 366,206 -0.75(-2.82%)
Feb 28, 2012 26.74 27.02 26.23 26.60 327,887 -0.12(-0.45%)
Feb 27, 2012 25.89 27.20 25.57 26.72 365,742 +0.59(+2.26%)
Feb 24, 2012 26.73 26.73 26.00 26.13 396,865 -0.60(-2.24%)
Feb 23, 2012 26.26 27.00 26.26 26.73 323,826 +0.48(+1.83%)
Feb 22, 2012 26.72 27.02 26.10 26.25 316,749 -0.36(-1.35%)
Feb 21, 2012 28.83 28.93 26.32 26.61 965,526 -2.24(-7.76%)
Feb 17, 2012 29.86 30.40 28.80 28.85 345,592 -0.92(-3.09%)
Feb 16, 2012 29.70 29.87 29.50 29.77 200,604 -0.04(-0.13%)
Feb 15, 2012 29.66 30.68 29.46 29.81 318,320 +0.25(+0.85%)
Feb 14, 2012 30.53 30.59 29.25 29.56 464,094 -1.49(-4.80%)
Feb 13, 2012 30.75 31.63 30.01 31.05 435,074 +0.76(+2.51%)
Feb 10, 2012 30.57 31.74 28.69 30.29 1,149,675 -1.72(-5.37%)
Feb 09, 2012 31.60 32.14 30.90 32.01 637,876 +0.00(+0.00%)
Feb 08, 2012 32.50 32.89 30.81 32.01 540,396 -0.32(-0.99%)
Feb 07, 2012 31.65 33.29 31.65 32.33 918,559 +0.68(+2.15%)
Feb 06, 2012 31.32 32.00 30.32 31.65 235,430 +0.27(+0.86%)
Feb 03, 2012 31.79 31.87 30.84 31.38 337,472 -0.04(-0.13%)
Feb 02, 2012 31.16 32.10 31.04 31.42 217,257 +0.12(+0.40%)
Feb 01, 2012 31.43 31.63 30.77 31.30 231,303 +0.29(+0.92%)
Jan 31, 2012 32.41 32.41 30.10 31.01 340,424 -1.19(-3.70%)
Jan 30, 2012 32.51 32.72 31.52 32.20 252,870 -0.67(-2.04%)
Jan 27, 2012 31.40 32.91 31.25 32.87 649,126 +1.54(+4.92%)
Jan 26, 2012 30.14 31.89 29.95 31.33 639,521 +1.19(+3.95%)
Jan 25, 2012 30.85 30.85 29.95 30.14 459,786 -0.82(-2.65%)
Jan 24, 2012 30.74 31.07 30.01 30.96 191,195 +0.03(+0.10%)
Jan 23, 2012 30.39 31.95 30.18 30.93 693,898 +0.64(+2.11%)
Jan 20, 2012 30.78 30.78 29.96 30.29 266,336 -0.40(-1.32%)
Jan 19, 2012 30.92 30.92 29.83 30.70 334,063 -0.13(-0.44%)
Jan 18, 2012 29.03 30.95 29.00 30.83 895,164 +2.13(+7.42%)
Jan 17, 2012 29.12 29.21 28.37 28.70 276,602 -0.42(-1.44%)
Jan 13, 2012 29.14 29.50 28.80 29.12 346,358 -0.10(-0.34%)
Jan 12, 2012 26.64 29.40 25.96 29.22 1,048,737 +2.56(+9.60%)
Jan 11, 2012 25.86 26.83 25.86 26.66 189,957 +0.61(+2.34%)
Jan 10, 2012 25.39 26.31 25.02 26.05 216,304 +0.95(+3.78%)
Jan 09, 2012 25.84 25.84 24.70 25.10 264,415 -0.69(-2.68%)
Jan 06, 2012 25.52 26.23 25.52 25.79 191,730 +0.21(+0.82%)
Jan 05, 2012 25.41 25.79 24.63 25.58 206,646 +0.01(+0.04%)
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.