Stamps.com Inc (NQ: STMP )

197.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:21 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.37 17.37 17.00 17.35 136,492 +0.07(+0.41%)
Aug 30, 2005 17.50 17.50 17.12 17.28 102,035 -0.22(-1.26%)
Aug 29, 2005 17.42 17.63 17.04 17.50 137,213 -0.03(-0.17%)
Aug 26, 2005 17.80 17.80 16.95 17.53 131,814 -0.15(-0.85%)
Aug 25, 2005 17.90 17.95 17.33 17.68 120,125 -0.25(-1.39%)
Aug 24, 2005 17.68 18.26 17.53 17.93 84,002 +0.15(+0.84%)
Aug 23, 2005 17.99 18.12 17.62 17.78 131,924 -0.19(-1.06%)
Aug 22, 2005 18.22 18.48 17.75 17.97 226,128 -0.17(-0.94%)
Aug 19, 2005 18.52 18.69 18.07 18.14 118,630 -0.47(-2.53%)
Aug 18, 2005 18.70 18.86 18.51 18.61 104,477 -0.24(-1.27%)
Aug 17, 2005 18.65 19.09 18.31 18.85 174,754 +0.11(+0.59%)
Aug 16, 2005 18.87 19.24 18.69 18.74 94,092 -0.04(-0.21%)
Aug 15, 2005 18.36 19.49 18.32 18.78 204,125 +0.47(+2.57%)
Aug 12, 2005 18.37 18.47 17.94 18.31 238,815 -0.58(-3.07%)
Aug 11, 2005 18.68 18.89 18.51 18.89 33,794 +0.31(+1.67%)
Aug 10, 2005 18.81 18.96 18.38 18.58 114,611 -0.23(-1.22%)
Aug 09, 2005 19.48 19.48 18.57 18.81 246,608 -0.49(-2.54%)
Aug 08, 2005 18.78 19.45 18.50 19.30 341,471 +0.52(+2.77%)
Aug 05, 2005 19.10 19.19 18.76 18.78 166,301 -0.38(-1.98%)
Aug 04, 2005 19.37 19.38 19.10 19.16 313,344 -0.29(-1.49%)
Aug 03, 2005 18.60 19.62 18.60 19.45 573,230 +0.98(+5.31%)
Aug 02, 2005 17.79 18.50 17.57 18.47 372,223 +0.66(+3.71%)
Aug 01, 2005 18.00 18.00 17.30 17.81 278,569 -0.11(-0.61%)
Jul 29, 2005 17.35 18.10 17.08 17.92 357,257 +0.61(+3.52%)
Jul 28, 2005 17.03 17.36 16.95 17.31 159,974 +0.24(+1.41%)
Jul 27, 2005 17.19 17.19 16.92 17.07 314,452 -0.03(-0.18%)
Jul 26, 2005 17.74 17.86 17.05 17.10 414,383 -0.68(-3.82%)
Jul 25, 2005 18.64 18.64 17.58 17.78 308,854 -0.72(-3.89%)
Jul 22, 2005 19.26 19.26 18.18 18.50 723,227 -1.17(-5.95%)
Jul 21, 2005 19.76 19.78 19.30 19.67 284,480 -0.01(-0.05%)
Jul 20, 2005 19.20 19.75 18.74 19.68 302,145 +0.69(+3.63%)
Jul 19, 2005 18.32 19.03 18.25 18.99 157,158 +0.79(+4.34%)
Jul 18, 2005 18.13 18.53 18.05 18.20 271,699 -0.25(-1.36%)
Jul 15, 2005 18.99 19.05 17.98 18.45 625,522 -0.66(-3.45%)
Jul 14, 2005 19.36 19.55 19.04 19.11 287,313 -0.11(-0.57%)
Jul 13, 2005 19.42 19.48 19.17 19.22 170,671 -0.51(-2.58%)
Jul 12, 2005 19.40 19.75 19.23 19.73 137,149 +0.33(+1.70%)
Jul 11, 2005 18.89 19.47 18.89 19.40 157,764 +0.47(+2.48%)
Jul 08, 2005 18.48 19.07 18.01 18.93 218,637 +0.39(+2.10%)
Jul 07, 2005 18.30 18.67 18.17 18.54 113,871 +0.06(+0.32%)
Jul 06, 2005 18.76 18.89 18.34 18.48 162,981 -0.41(-2.17%)
Jul 05, 2005 18.76 19.13 18.53 18.89 158,500 +0.04(+0.21%)
Jul 01, 2005 18.66 18.94 18.45 18.85 283,900 +0.10(+0.53%)
Jun 30, 2005 17.96 18.85 17.80 18.75 322,518 +0.70(+3.88%)
Jun 29, 2005 17.88 18.21 17.78 18.05 481,992 -0.41(-2.22%)
Jun 28, 2005 18.01 18.48 17.93 18.46 268,073 +0.33(+1.82%)
Jun 27, 2005 18.30 18.71 18.10 18.13 388,308 -0.39(-2.11%)
Jun 24, 2005 18.57 18.85 18.20 18.52 402,286 -0.19(-1.02%)
Jun 23, 2005 19.94 19.94 18.57 18.71 809,493 -1.38(-6.87%)
Jun 22, 2005 20.13 20.82 19.90 20.09 260,186 -0.09(-0.45%)
Jun 21, 2005 21.05 21.09 19.90 20.18 444,706 -0.94(-4.45%)
Jun 20, 2005 21.20 21.21 20.70 21.12 121,220 -0.11(-0.52%)
Jun 17, 2005 21.35 21.54 20.69 21.23 265,776 -0.20(-0.93%)
Jun 16, 2005 21.63 21.95 21.24 21.43 121,417 -0.13(-0.60%)
Jun 15, 2005 21.36 21.61 20.55 21.56 368,010 +0.20(+0.94%)
Jun 14, 2005 21.49 21.65 21.12 21.36 210,174 -0.18(-0.84%)
Jun 13, 2005 21.50 21.71 21.18 21.54 137,983 +0.00(+0.00%)
Jun 10, 2005 21.79 21.80 21.30 21.54 93,713 -0.20(-0.92%)
Jun 09, 2005 21.35 21.98 21.15 21.74 234,206 +0.39(+1.83%)
Jun 08, 2005 22.00 22.01 21.25 21.35 263,484 -0.80(-3.61%)
Jun 07, 2005 22.31 23.20 22.03 22.15 281,218 +0.06(+0.27%)
Jun 06, 2005 21.54 22.15 21.53 22.09 238,258 +0.32(+1.47%)
Jun 03, 2005 22.61 22.61 21.40 21.77 299,802 -0.70(-3.12%)
Jun 02, 2005 22.88 22.99 22.32 22.47 235,209 -0.07(-0.31%)
Jun 01, 2005 22.56 23.37 22.10 22.54 685,115 +0.18(+0.81%)
May 31, 2005 22.00 22.57 21.80 22.36 491,926 +0.56(+2.57%)
May 27, 2005 22.00 22.11 21.50 21.80 311,129 -0.06(-0.27%)
May 26, 2005 21.21 21.90 20.87 21.86 606,369 +1.17(+5.65%)
May 25, 2005 21.19 21.19 20.61 20.69 246,264 -0.01(-0.05%)
May 24, 2005 20.80 21.15 20.52 20.70 359,400 +0.16(+0.78%)
May 23, 2005 21.62 21.78 20.41 20.54 488,722 -1.00(-4.64%)
May 20, 2005 21.09 21.64 20.20 21.54 945,066 +1.27(+6.27%)
May 19, 2005 19.80 20.34 19.50 20.27 309,785 +0.52(+2.63%)
May 18, 2005 21.39 21.39 19.25 19.75 1,231,400 -1.59(-7.45%)
May 17, 2005 21.29 21.72 20.90 21.34 419,240 -0.21(-0.97%)
May 16, 2005 20.19 21.68 19.91 21.55 749,735 +1.22(+6.00%)
May 13, 2005 19.91 20.72 19.60 20.33 428,773 +0.33(+1.65%)
May 12, 2005 20.61 21.34 19.91 20.00 488,066 -0.70(-3.38%)
May 11, 2005 20.29 20.95 20.14 20.70 511,718 -0.14(-0.67%)
May 10, 2005 21.71 21.90 20.77 20.84 669,702 -1.21(-5.49%)
May 09, 2005 21.92 22.36 21.65 22.05 349,539 +0.08(+0.36%)
May 06, 2005 22.15 22.68 21.92 21.97 381,279 +0.11(+0.50%)
May 05, 2005 22.10 22.16 21.53 21.86 418,239 -0.24(-1.09%)
May 04, 2005 21.69 22.88 21.41 22.10 1,170,915 +0.89(+4.20%)
May 03, 2005 19.25 21.30 19.24 21.21 1,141,409 +1.96(+10.18%)
May 02, 2005 19.40 19.40 19.00 19.25 434,728 -0.08(-0.41%)
Apr 29, 2005 19.64 19.64 18.65 19.33 741,893 -0.08(-0.41%)
Apr 28, 2005 19.90 20.35 19.41 19.41 541,637 -0.50(-2.51%)
Apr 27, 2005 19.53 19.99 19.05 19.91 891,062 +0.17(+0.86%)
Apr 26, 2005 18.00 20.31 18.00 19.74 2,367,521 +3.08(+18.49%)
Apr 25, 2005 16.41 16.72 16.13 16.66 311,946 +0.34(+2.08%)
Apr 22, 2005 16.21 16.75 15.97 16.32 266,003 -0.07(-0.43%)
Apr 21, 2005 16.01 16.41 15.93 16.39 125,476 +0.40(+2.50%)
Apr 20, 2005 16.13 16.57 15.77 15.99 123,396 -0.11(-0.68%)
Apr 19, 2005 15.80 16.12 15.65 16.10 168,102 +0.35(+2.22%)
Apr 18, 2005 15.51 16.20 15.47 15.75 252,958 +0.12(+0.77%)
Apr 15, 2005 15.56 15.88 15.05 15.63 232,549 +0.10(+0.64%)
Apr 14, 2005 16.22 16.35 15.07 15.53 407,116 -0.94(-5.71%)
Apr 13, 2005 16.88 17.00 16.42 16.47 71,710 -0.26(-1.55%)
Apr 12, 2005 16.52 17.08 16.26 16.73 120,024 +0.29(+1.76%)
Apr 11, 2005 16.91 16.97 16.32 16.44 109,353 -0.61(-3.58%)
Apr 08, 2005 17.30 17.62 16.98 17.05 85,250 -0.28(-1.62%)
Apr 07, 2005 17.44 17.76 17.15 17.33 99,874 -0.11(-0.63%)
Apr 06, 2005 17.16 17.86 16.92 17.44 185,377 +0.31(+1.81%)
Apr 05, 2005 17.11 17.29 16.96 17.13 90,428 -0.05(-0.29%)
Apr 04, 2005 16.72 17.22 16.31 17.18 101,237 +0.34(+2.02%)
Apr 01, 2005 16.79 16.99 16.38 16.84 144,465 +0.24(+1.45%)
Mar 31, 2005 16.30 16.76 16.18 16.60 244,421 +0.14(+0.85%)
Mar 30, 2005 16.30 16.61 16.00 16.46 209,175 +0.15(+0.92%)
Mar 29, 2005 16.56 16.69 16.27 16.31 112,593 -0.16(-0.97%)
Mar 28, 2005 16.10 16.70 15.82 16.47 178,523 +0.51(+3.20%)
Mar 24, 2005 15.41 16.11 15.40 15.96 161,062 +0.51(+3.30%)
Mar 23, 2005 16.09 16.11 15.29 15.45 383,860 -0.78(-4.81%)
Mar 22, 2005 17.00 17.36 16.17 16.23 171,274 -0.88(-5.14%)
Mar 21, 2005 16.91 17.13 16.58 17.11 49,148 +0.15(+0.88%)
Mar 18, 2005 17.36 17.39 16.54 16.96 147,481 -0.33(-1.91%)
Mar 17, 2005 17.56 17.60 17.00 17.29 128,572 -0.41(-2.32%)
Mar 16, 2005 17.51 17.98 17.48 17.70 164,044 +0.10(+0.57%)
Mar 15, 2005 16.67 17.60 16.67 17.60 212,689 +0.73(+4.33%)
Mar 14, 2005 16.86 17.23 16.47 16.87 226,802 -0.06(-0.35%)
Mar 11, 2005 16.96 17.23 16.56 16.93 120,138 +0.08(+0.47%)
Mar 10, 2005 16.75 17.01 16.50 16.85 131,123 +0.10(+0.60%)
Mar 09, 2005 17.65 17.76 16.70 16.75 304,948 -1.02(-5.74%)
Mar 08, 2005 17.51 17.95 17.34 17.77 81,563 +0.21(+1.20%)
Mar 07, 2005 17.62 17.82 17.41 17.56 260,118 +0.06(+0.34%)
Mar 04, 2005 17.31 17.94 17.25 17.50 262,421 +0.10(+0.57%)
Mar 03, 2005 17.56 17.69 17.08 17.40 211,419 -0.19(-1.08%)
Mar 02, 2005 17.71 18.13 17.44 17.59 314,742 -0.34(-1.90%)
Mar 01, 2005 18.37 18.93 17.64 17.93 340,969 -0.34(-1.86%)
Feb 28, 2005 17.03 18.47 17.03 18.27 536,037 +1.15(+6.71%)
Feb 25, 2005 17.13 17.54 17.08 17.12 175,028 -0.18(-1.04%)
Feb 24, 2005 17.25 17.63 16.71 17.30 370,323 +0.09(+0.52%)
Feb 23, 2005 18.05 18.24 17.00 17.21 387,672 -0.87(-4.81%)
Feb 22, 2005 17.90 18.55 17.57 18.08 501,523 +0.01(+0.06%)
Feb 18, 2005 18.09 18.40 17.60 18.07 536,504 -0.11(-0.61%)
Feb 17, 2005 16.89 18.37 16.59 18.18 2,535,091 +2.57(+16.50%)
Feb 16, 2005 15.70 16.21 15.58 15.61 229,315 -0.47(-2.92%)
Feb 15, 2005 16.33 16.33 15.65 16.08 283,658 -0.09(-0.59%)
Feb 14, 2005 15.34 16.40 14.81 16.17 592,265 +0.61(+3.92%)
Feb 11, 2005 15.15 15.63 14.74 15.56 325,086 +0.57(+3.80%)
Feb 10, 2005 14.92 15.11 14.34 14.99 181,515 +0.07(+0.47%)
Feb 09, 2005 14.62 16.15 14.41 14.92 636,616 +0.50(+3.47%)
Feb 08, 2005 14.00 14.82 13.82 14.42 360,034 +0.61(+4.42%)
Feb 07, 2005 12.77 13.94 12.77 13.81 274,868 +0.93(+7.22%)
Feb 04, 2005 12.57 12.95 12.56 12.88 70,824 +0.22(+1.74%)
Feb 03, 2005 12.57 13.04 12.57 12.66 79,005 -0.13(-1.02%)
Feb 02, 2005 12.82 13.30 12.29 12.79 123,559 -0.17(-1.31%)
Feb 01, 2005 13.01 13.01 12.80 12.96 172,720 +0.07(+0.54%)
Jan 31, 2005 12.60 12.95 12.42 12.89 122,714 +0.53(+4.29%)
Jan 28, 2005 12.57 12.62 11.96 12.36 167,130 -0.40(-3.13%)
Jan 27, 2005 12.54 12.91 12.20 12.76 216,635 +0.00(+0.00%)
Jan 26, 2005 13.17 13.19 12.57 12.76 214,568 -0.56(-4.20%)
Jan 25, 2005 13.37 13.51 13.17 13.32 96,320 +0.04(+0.30%)
Jan 24, 2005 13.61 14.04 13.18 13.28 163,176 -0.47(-3.42%)
Jan 21, 2005 13.96 14.10 13.74 13.75 79,144 -0.16(-1.15%)
Jan 20, 2005 14.20 14.45 13.74 13.91 166,459 -0.40(-2.80%)
Jan 19, 2005 14.19 14.71 14.19 14.31 92,899 -0.33(-2.25%)
Jan 18, 2005 14.44 14.78 14.18 14.64 163,277 -0.04(-0.27%)
Jan 14, 2005 14.75 14.88 14.08 14.68 114,101 +0.05(+0.34%)
Jan 13, 2005 14.97 14.99 14.56 14.63 200,045 -0.11(-0.75%)
Jan 12, 2005 14.12 15.00 14.12 14.74 179,701 +0.61(+4.32%)
Jan 11, 2005 14.41 14.41 13.65 14.13 106,743 -0.25(-1.74%)
Jan 10, 2005 13.81 14.48 13.66 14.38 224,108 +0.68(+4.96%)
Jan 07, 2005 13.80 14.00 13.66 13.70 95,024 -0.22(-1.58%)
Jan 06, 2005 14.16 14.24 13.76 13.92 125,957 -0.32(-2.25%)
Jan 05, 2005 14.63 14.63 13.87 14.24 311,650 -0.25(-1.73%)
Jan 04, 2005 15.19 15.35 14.43 14.49 272,111 -0.78(-5.11%)
Jan 03, 2005 15.90 15.90 15.15 15.27 295,782 -0.57(-3.60%)
Dec 31, 2004 15.95 15.99 15.80 15.84 255,200 -0.09(-0.56%)
Dec 30, 2004 16.01 16.25 15.90 15.93 154,500 +0.00(+0.00%)
Dec 29, 2004 15.88 16.01 15.78 15.93 114,900 -0.07(-0.44%)
Dec 28, 2004 15.74 16.02 15.64 16.00 120,200 +0.22(+1.39%)
Dec 27, 2004 15.98 16.14 15.76 15.78 238,600 +0.15(+0.96%)
Dec 23, 2004 15.50 15.82 15.43 15.63 68,200 +0.13(+0.84%)
Dec 22, 2004 15.10 15.69 15.10 15.50 146,000 +0.34(+2.24%)
Dec 21, 2004 15.32 15.34 15.10 15.16 68,700 +0.01(+0.07%)
Dec 20, 2004 15.30 15.40 14.95 15.15 276,000 -0.12(-0.79%)
Dec 17, 2004 15.27 15.27 15.04 15.27 112,200 +0.07(+0.46%)
Dec 16, 2004 15.34 15.34 15.04 15.20 180,200 -0.19(-1.23%)
Dec 15, 2004 15.10 15.45 14.96 15.39 160,400 +0.26(+1.72%)
Dec 14, 2004 15.02 15.35 14.92 15.13 209,500 +0.18(+1.20%)
Dec 13, 2004 14.61 15.00 14.55 14.95 311,800 +0.16(+1.08%)
Dec 10, 2004 14.95 14.95 14.43 14.79 217,400 -0.15(-1.00%)
Dec 09, 2004 14.95 15.00 14.55 14.94 207,200 +0.09(+0.61%)
Dec 08, 2004 14.81 15.02 14.67 14.85 95,700 -0.05(-0.34%)
Dec 07, 2004 14.90 15.04 14.64 14.90 292,000 -0.21(-1.39%)
Dec 06, 2004 15.28 15.28 14.75 15.11 162,600 -0.07(-0.46%)
Dec 03, 2004 15.43 15.44 15.00 15.18 106,500 -0.08(-0.52%)
Dec 02, 2004 15.40 15.40 15.04 15.26 152,800 -0.04(-0.26%)
Dec 01, 2004 15.13 15.34 15.03 15.30 166,400 -0.17(-1.10%)
Nov 30, 2004 16.00 16.00 15.45 15.47 122,600 -0.29(-1.84%)
Nov 29, 2004 16.04 16.04 15.50 15.76 147,400 +0.11(+0.70%)
Nov 26, 2004 15.45 16.50 15.39 15.65 264,500 +0.39(+2.56%)
Nov 24, 2004 15.25 15.37 14.89 15.26 447,200 +0.03(+0.20%)
Nov 23, 2004 15.00 15.25 14.74 15.23 312,700 +0.52(+3.54%)
Nov 22, 2004 14.95 15.14 14.61 14.71 144,800 -0.21(-1.41%)
Nov 19, 2004 15.01 15.43 14.84 14.92 205,900 -0.18(-1.19%)
Nov 18, 2004 14.65 15.33 14.65 15.10 411,600 +0.22(+1.48%)
Nov 17, 2004 14.95 15.32 14.48 14.88 197,800 +0.22(+1.50%)
Nov 16, 2004 14.50 14.98 14.26 14.66 448,600 +0.27(+1.88%)
Nov 15, 2004 13.82 14.53 13.82 14.39 258,600 +0.49(+3.53%)
Nov 12, 2004 13.97 14.07 13.85 13.90 208,400 +0.05(+0.36%)
Nov 11, 2004 13.72 14.23 13.72 13.85 321,500 +0.15(+1.09%)
Nov 10, 2004 13.88 14.24 13.60 13.70 442,300 -0.02(-0.15%)
Nov 09, 2004 13.73 13.88 13.36 13.72 376,600 +0.30(+2.24%)
Nov 08, 2004 13.99 13.99 13.36 13.42 141,100 -0.16(-1.18%)
Nov 05, 2004 14.00 14.20 13.43 13.58 238,200 -0.56(-3.96%)
Nov 04, 2004 14.11 14.47 14.03 14.14 137,900 -0.22(-1.53%)
Nov 03, 2004 14.45 14.55 13.95 14.36 187,500 +0.37(+2.64%)
Nov 02, 2004 14.25 14.27 13.65 13.99 138,600 +0.10(+0.72%)
Nov 01, 2004 13.68 14.26 13.68 13.89 223,500 +0.01(+0.07%)
Oct 29, 2004 14.16 14.35 13.80 13.88 186,300 -0.37(-2.60%)
Oct 28, 2004 14.51 15.03 14.25 14.25 160,500 -0.21(-1.45%)
Oct 27, 2004 13.58 15.02 13.48 14.46 432,000 +1.05(+7.83%)
Oct 26, 2004 13.95 13.95 13.30 13.41 129,500 -0.39(-2.83%)
Oct 25, 2004 13.74 13.95 13.74 13.80 159,800 +0.18(+1.32%)
Oct 22, 2004 14.51 14.58 13.40 13.62 632,300 -1.18(-7.97%)
Oct 21, 2004 14.15 15.00 13.67 14.80 677,500 +1.40(+10.45%)
Oct 20, 2004 13.75 13.75 13.19 13.40 164,900 +0.01(+0.07%)
Oct 19, 2004 13.54 13.74 13.20 13.39 303,300 +0.11(+0.83%)
Oct 18, 2004 12.90 13.60 12.84 13.28 174,400 +0.31(+2.39%)
Oct 15, 2004 13.00 13.32 12.78 12.97 131,700 -0.19(-1.44%)
Oct 14, 2004 13.34 13.34 12.43 13.16 233,100 +0.23(+1.78%)
Oct 13, 2004 13.42 13.56 12.93 12.93 230,100 -0.37(-2.78%)
Oct 12, 2004 13.01 13.63 12.96 13.30 288,600 +0.20(+1.53%)
Oct 11, 2004 13.50 13.50 12.99 13.10 334,200 -0.29(-2.17%)
Oct 08, 2004 14.00 14.17 13.26 13.39 191,000 -0.84(-5.90%)
Oct 07, 2004 14.28 14.43 14.00 14.23 138,300 +0.11(+0.78%)
Oct 06, 2004 14.01 14.29 13.72 14.12 167,500 +0.27(+1.95%)
Oct 05, 2004 13.86 14.11 13.63 13.85 114,300 -0.08(-0.57%)
Oct 04, 2004 14.06 14.89 13.75 13.93 263,400 -0.16(-1.14%)
Oct 01, 2004 13.25 14.32 13.19 14.09 531,500 +0.79(+5.94%)
Sep 30, 2004 12.20 13.40 12.00 13.30 1,337,600 +0.64(+5.06%)
Sep 29, 2004 12.07 13.16 12.05 12.66 421,300 +0.49(+4.03%)
Sep 28, 2004 12.91 13.08 12.12 12.17 742,500 -0.79(-6.10%)
Sep 27, 2004 12.55 13.39 12.54 12.96 618,300 -0.09(-0.69%)
Sep 24, 2004 13.55 13.92 13.02 13.05 543,800 -0.51(-3.76%)
Sep 23, 2004 13.88 14.04 12.85 13.56 2,786,700 -1.69(-11.08%)
Sep 22, 2004 16.55 16.83 15.12 15.25 967,300 -1.45(-8.68%)
Sep 21, 2004 16.85 16.86 16.45 16.70 188,000 -0.08(-0.48%)
Sep 20, 2004 16.87 16.92 16.52 16.78 198,200 -0.18(-1.06%)
Sep 17, 2004 17.40 17.65 16.60 16.96 284,100 -0.16(-0.93%)
Sep 16, 2004 16.46 17.24 16.35 17.12 366,200 +0.29(+1.72%)
Sep 15, 2004 16.61 17.00 15.68 16.83 914,100 -0.19(-1.12%)
Sep 14, 2004 17.12 17.35 16.33 17.02 346,600 -0.45(-2.58%)
Sep 13, 2004 17.22 17.75 17.18 17.47 664,500 +0.42(+2.46%)
Sep 10, 2004 15.89 17.10 15.64 17.05 583,600 +1.24(+7.84%)
Sep 09, 2004 16.09 16.10 15.55 15.81 445,300 -0.14(-0.88%)
Sep 08, 2004 16.13 16.27 15.53 15.95 616,000 +0.21(+1.33%)
Sep 07, 2004 16.94 17.07 15.64 15.74 574,900 -0.91(-5.48%)
Sep 03, 2004 17.00 17.15 16.40 16.65 615,800 -0.48(-2.79%)
Sep 02, 2004 16.30 17.63 15.70 17.13 2,575,800 +1.00(+6.20%)
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.