Stamps.com Inc (NQ: STMP )

212.75 USD +5.03 (+2.42%)
Official Closing Price Updated: 7:52 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 149.40 150.50 147.75 148.10 317,987 -0.80(-0.54%)
Jul 28, 2017 148.40 149.90 146.80 148.90 207,628 +0.10(+0.07%)
Jul 27, 2017 157.00 158.75 146.60 148.80 490,451 -7.40(-4.74%)
Jul 26, 2017 152.55 156.35 152.30 156.20 325,414 +4.30(+2.83%)
Jul 25, 2017 152.65 155.50 151.70 151.90 334,917 +0.30(+0.20%)
Jul 24, 2017 150.05 152.55 148.54 151.60 277,646 +1.85(+1.24%)
Jul 21, 2017 150.00 152.40 148.85 149.75 262,067 +0.40(+0.27%)
Jul 20, 2017 149.65 147.00 149.35 180,012 +2.55(+1.74%)
Jul 19, 2017 147.05 149.35 146.10 146.80 230,935 +0.30(+0.20%)
Jul 18, 2017 142.50 147.85 141.27 146.50 356,814 +3.35(+2.34%)
Jul 17, 2017 149.95 150.15 142.55 143.15 1,170,552 -5.95(-3.99%)
Jul 14, 2017 147.05 149.60 147.05 149.10 279,447 +2.80(+1.91%)
Jul 13, 2017 147.40 148.30 144.55 146.30 355,801 -0.10(-0.07%)
Jul 12, 2017 144.55 147.40 144.05 146.40 232,139 +3.25(+2.27%)
Jul 11, 2017 143.35 145.00 140.45 143.15 355,724 +0.00(+0.00%)
Jul 10, 2017 145.40 146.85 142.45 143.15 297,379 -2.30(-1.58%)
Jul 07, 2017 144.05 146.70 143.62 145.45 259,438 +1.90(+1.32%)
Jul 06, 2017 143.70 145.05 142.21 143.55 409,768 -0.90(-0.62%)
Jul 05, 2017 144.55 147.65 143.20 144.45 421,310 -0.05(-0.03%)
Jul 03, 2017 155.15 155.50 142.40 144.50 552,307 -10.38(-6.70%)
Jun 30, 2017 153.35 156.21 152.20 154.88 407,949 +2.18(+1.42%)
Jun 29, 2017 153.50 154.70 151.07 152.70 365,743 -0.80(-0.52%)
Jun 28, 2017 150.40 153.90 150.30 153.50 285,322 +3.45(+2.30%)
Jun 27, 2017 150.75 153.25 149.01 150.05 351,527 -1.20(-0.79%)
Jun 26, 2017 149.75 151.85 148.63 151.25 316,913 +2.20(+1.48%)
Jun 23, 2017 146.70 150.75 146.70 149.05 558,922 +2.75(+1.88%)
Jun 22, 2017 147.00 148.14 146.15 146.30 249,611 -1.50(-1.01%)
Jun 21, 2017 147.00 148.24 146.35 147.80 180,360 +1.20(+0.82%)
Jun 20, 2017 150.40 150.85 145.95 146.60 351,039 -3.40(-2.27%)
Jun 19, 2017 148.55 150.85 147.40 150.00 449,278 +2.90(+1.97%)
Jun 16, 2017 142.10 147.70 142.05 147.10 380,110 +2.70(+1.87%)
Jun 15, 2017 143.55 145.95 142.45 144.40 345,817 -0.75(-0.52%)
Jun 14, 2017 147.05 148.85 144.40 145.15 339,792 -1.25(-0.85%)
Jun 13, 2017 143.55 146.75 143.05 146.40 304,734 +3.55(+2.49%)
Jun 12, 2017 145.40 145.40 138.50 142.85 642,511 -3.65(-2.49%)
Jun 09, 2017 145.35 149.80 142.60 146.50 568,833 +1.70(+1.17%)
Jun 08, 2017 144.00 145.35 141.70 144.80 275,041 +0.90(+0.63%)
Jun 07, 2017 142.95 144.40 141.70 143.90 355,757 +1.30(+0.91%)
Jun 06, 2017 140.80 143.65 140.20 142.60 215,018 +0.90(+0.64%)
Jun 05, 2017 140.80 142.70 139.40 141.70 205,274 +1.20(+0.85%)
Jun 02, 2017 140.40 141.00 138.55 140.50 322,827 +0.20(+0.14%)
Jun 01, 2017 137.85 140.70 136.35 140.30 378,636 +2.40(+1.74%)
May 31, 2017 135.35 138.30 131.61 137.90 573,082 +2.55(+1.88%)
May 30, 2017 142.60 145.23 133.83 135.35 829,604 -6.15(-4.35%)
May 26, 2017 137.80 141.75 136.20 141.50 572,880 +3.65(+2.65%)
May 25, 2017 132.35 140.84 132.00 137.85 1,190,957 +5.55(+4.20%)
May 24, 2017 127.00 133.95 126.36 132.30 1,392,722 +5.85(+4.63%)
May 23, 2017 122.95 127.45 121.00 126.45 602,597 +4.05(+3.31%)
May 22, 2017 121.35 123.85 118.86 122.40 491,202 +1.55(+1.28%)
May 19, 2017 120.00 124.75 119.50 120.85 1,085,070 +0.85(+0.71%)
May 18, 2017 115.60 120.35 112.10 120.00 1,179,167 +3.70(+3.18%)
May 17, 2017 116.75 119.90 115.25 116.30 782,786 -2.00(-1.69%)
May 16, 2017 121.65 124.55 114.25 118.30 1,433,257 -2.75(-2.27%)
May 15, 2017 117.55 122.65 116.60 121.05 950,219 +4.65(+3.99%)
May 12, 2017 113.55 118.45 112.65 116.40 881,723 +3.00(+2.65%)
May 11, 2017 111.95 115.40 111.30 113.40 678,052 +1.20(+1.07%)
May 10, 2017 106.50 112.90 106.00 112.20 717,949 +5.92(+5.58%)
May 09, 2017 103.05 108.40 103.05 106.28 916,871 +2.93(+2.83%)
May 08, 2017 101.75 109.00 100.55 103.35 2,189,018 -8.85(-7.89%)
May 05, 2017 110.25 113.15 108.70 112.20 816,629 +2.10(+1.91%)
May 04, 2017 113.40 120.78 105.20 110.10 2,216,397 -0.45(-0.41%)
May 03, 2017 109.75 111.90 106.70 110.55 879,990 +0.65(+0.59%)
May 02, 2017 109.05 110.00 106.70 109.90 890,234 +1.30(+1.20%)
May 01, 2017 106.00 112.80 104.50 108.60 716,261 +2.45(+2.31%)
Apr 28, 2017 103.90 107.45 103.47 106.15 957,353 +2.40(+2.31%)
Apr 27, 2017 108.85 108.95 103.38 103.75 754,132 -5.10(-4.69%)
Apr 26, 2017 112.00 113.55 105.30 108.85 974,588 -3.15(-2.81%)
Apr 25, 2017 113.40 116.10 111.90 112.00 483,400 -0.70(-0.62%)
Apr 24, 2017 111.60 112.90 110.05 112.70 340,407 +2.70(+2.45%)
Apr 21, 2017 109.05 110.50 109.05 110.00 510,419 +0.70(+0.64%)
Apr 20, 2017 109.30 110.45 107.95 109.30 359,801 +0.45(+0.41%)
Apr 19, 2017 107.35 109.25 106.22 108.85 341,991 +2.00(+1.87%)
Apr 18, 2017 106.15 107.90 106.15 106.85 258,805 +0.25(+0.23%)
Apr 17, 2017 105.95 106.90 104.50 106.60 244,015 +0.95(+0.90%)
Apr 13, 2017 103.00 107.50 102.51 105.65 705,478 +2.65(+2.57%)
Apr 12, 2017 107.85 108.40 101.25 103.00 1,128,838 -4.85(-4.50%)
Apr 11, 2017 106.95 108.00 105.00 107.85 532,574 +0.65(+0.61%)
Apr 10, 2017 107.55 110.15 107.00 107.20 351,055 -0.30(-0.28%)
Apr 07, 2017 109.30 110.45 106.12 107.50 544,462 -2.35(-2.14%)
Apr 06, 2017 113.25 114.94 101.55 109.85 2,152,503 -3.00(-2.66%)
Apr 05, 2017 116.60 117.95 112.50 112.85 325,350 -3.35(-2.88%)
Apr 04, 2017 115.75 116.75 114.03 116.20 265,807 +0.10(+0.09%)
Apr 03, 2017 118.10 118.90 114.75 116.10 301,388 -2.25(-1.90%)
Mar 31, 2017 114.60 118.75 114.15 118.35 453,952 +3.50(+3.05%)
Mar 30, 2017 115.40 117.80 114.55 114.85 312,175 -0.15(-0.13%)
Mar 29, 2017 115.60 116.60 113.25 115.00 548,054 -0.60(-0.52%)
Mar 28, 2017 115.20 116.80 114.45 115.60 336,050 +0.10(+0.09%)
Mar 27, 2017 115.55 117.15 112.50 115.50 367,637 -1.50(-1.28%)
Mar 24, 2017 118.15 118.80 116.10 117.00 405,759 -0.70(-0.59%)
Mar 23, 2017 120.85 121.25 116.00 117.70 633,073 -4.05(-3.33%)
Mar 22, 2017 122.95 124.25 120.25 121.75 341,027 -1.70(-1.38%)
Mar 21, 2017 128.75 128.85 123.25 123.45 377,239 -4.85(-3.78%)
Mar 20, 2017 128.15 129.68 127.15 128.30 189,604 -0.50(-0.39%)
Mar 17, 2017 131.00 131.70 128.50 128.80 494,561 -2.95(-2.24%)
Mar 16, 2017 133.25 133.55 130.45 131.75 234,971 -1.05(-0.79%)
Mar 15, 2017 130.00 134.00 129.14 132.80 409,588 +2.65(+2.04%)
Mar 14, 2017 130.75 131.10 127.40 130.15 212,814 -0.95(-0.72%)
Mar 13, 2017 130.00 132.30 130.00 131.10 207,415 +1.10(+0.85%)
Mar 10, 2017 129.05 131.25 128.82 130.00 337,996 +1.10(+0.85%)
Mar 09, 2017 127.10 129.70 125.31 128.90 160,334 +1.75(+1.38%)
Mar 08, 2017 127.30 128.75 126.60 127.15 195,435 -0.40(-0.31%)
Mar 07, 2017 126.15 128.65 125.15 127.55 198,225 +0.80(+0.63%)
Mar 06, 2017 125.10 126.75 125.05 126.75 170,750 +0.80(+0.64%)
Mar 03, 2017 125.00 126.90 125.00 125.95 319,197 +0.90(+0.72%)
Mar 02, 2017 120.35 125.10 120.11 125.05 472,549 +4.20(+3.48%)
Mar 01, 2017 127.60 128.25 120.60 120.85 601,678 -5.25(-4.16%)
Feb 28, 2017 126.25 128.35 124.80 126.10 422,081 -1.70(-1.33%)
Feb 27, 2017 131.00 131.90 125.70 127.80 433,538 -3.80(-2.89%)
Feb 24, 2017 134.45 135.00 123.75 131.60 659,880 -2.15(-1.61%)
Feb 23, 2017 134.85 135.00 130.35 133.75 498,859 -0.70(-0.52%)
Feb 22, 2017 136.00 136.00 133.50 134.45 261,588 -0.70(-0.52%)
Feb 21, 2017 132.80 135.80 131.80 135.15 490,291 +3.65(+2.78%)
Feb 17, 2017 131.50 131.50 131.50 0 +2.95(+2.29%)
Feb 16, 2017 128.75 132.30 127.90 128.55 230,628 -0.60(-0.46%)
Feb 15, 2017 126.15 129.90 126.15 129.15 180,622 +2.25(+1.77%)
Feb 14, 2017 126.90 128.35 126.30 126.90 230,767 +0.20(+0.16%)
Feb 13, 2017 128.45 128.79 126.60 126.70 158,486 -1.00(-0.78%)
Feb 10, 2017 128.55 128.99 125.55 127.70 176,225 -0.35(-0.27%)
Feb 09, 2017 123.75 128.50 123.01 128.05 207,431 +4.40(+3.56%)
Feb 08, 2017 126.20 126.50 123.60 123.65 198,916 -2.75(-2.18%)
Feb 07, 2017 123.50 126.55 121.90 126.40 303,405 +3.18(+2.58%)
Feb 06, 2017 123.65 124.50 122.85 123.22 158,470 -0.53(-0.42%)
Feb 03, 2017 123.70 124.75 123.65 123.75 129,702 +0.75(+0.61%)
Feb 02, 2017 122.30 124.10 121.35 123.00 121,376 +0.30(+0.24%)
Feb 01, 2017 122.15 123.10 122.12 122.70 154,093 +1.15(+0.95%)
Jan 31, 2017 121.95 122.90 120.65 121.55 142,265 -0.95(-0.78%)
Jan 30, 2017 122.20 123.55 119.96 122.50 293,320 -0.40(-0.33%)
Jan 27, 2017 121.10 123.70 120.20 122.90 171,564 +1.80(+1.49%)
Jan 26, 2017 124.80 125.00 120.70 121.10 245,801 -3.20(-2.57%)
Jan 25, 2017 122.45 125.05 122.45 124.30 341,831 +2.80(+2.30%)
Jan 24, 2017 120.50 121.75 119.25 121.50 187,612 +1.20(+1.00%)
Jan 23, 2017 119.05 120.56 119.05 120.30 128,068 +1.10(+0.92%)
Jan 20, 2017 118.40 120.00 118.40 119.20 154,226 +0.90(+0.76%)
Jan 19, 2017 120.30 121.00 118.15 118.30 149,431 -1.80(-1.50%)
Jan 18, 2017 119.95 120.65 119.15 120.10 227,953 +0.40(+0.33%)
Jan 17, 2017 119.45 119.85 117.87 119.70 282,821 +0.00(+0.00%)
Jan 13, 2017 119.70 119.70 119.70 0 +3.70(+3.19%)
Jan 12, 2017 116.45 116.50 115.00 116.00 113,795 -0.80(-0.68%)
Jan 11, 2017 116.00 117.05 115.40 116.80 172,726 +0.70(+0.60%)
Jan 10, 2017 114.20 116.40 114.20 116.10 159,967 +1.75(+1.53%)
Jan 09, 2017 114.10 115.70 113.50 114.35 196,391 -0.15(-0.13%)
Jan 06, 2017 114.55 115.55 113.05 114.50 181,223 +0.00(+0.00%)
Jan 05, 2017 115.80 116.80 113.45 114.50 190,991 -1.40(-1.21%)
Jan 04, 2017 115.00 116.85 115.00 115.90 157,427 +1.05(+0.91%)
Jan 03, 2017 115.80 116.52 114.70 114.85 218,186 +0.20(+0.17%)
Dec 30, 2016 114.65 114.65 114.65 0 +0.00(+0.00%)
Dec 29, 2016 115.15 116.54 113.25 114.65 111,312 -0.50(-0.43%)
Dec 28, 2016 114.60 115.30 113.40 115.15 148,675 +0.55(+0.48%)
Dec 27, 2016 115.40 116.20 114.45 114.60 177,650 -0.80(-0.69%)
Dec 23, 2016 115.40 115.40 115.40 0 -0.40(-0.35%)
Dec 22, 2016 116.05 118.60 115.30 115.80 233,003 -0.05(-0.04%)
Dec 21, 2016 114.90 117.00 114.80 115.85 202,207 +1.20(+1.05%)
Dec 20, 2016 112.35 114.80 112.00 114.65 180,345 +3.20(+2.87%)
Dec 19, 2016 111.80 112.88 110.90 111.45 237,881 +0.30(+0.27%)
Dec 16, 2016 114.40 114.45 111.10 111.15 373,684 -2.95(-2.59%)
Dec 15, 2016 114.35 115.20 113.25 114.10 336,571 -0.10(-0.09%)
Dec 14, 2016 114.10 114.90 113.35 114.20 347,979 +0.10(+0.09%)
Dec 13, 2016 112.70 114.40 112.70 114.10 207,389 +1.72(+1.54%)
Dec 12, 2016 114.05 114.05 112.00 112.38 133,999 -1.82(-1.60%)
Dec 09, 2016 113.70 114.55 113.50 114.20 243,279 +1.35(+1.20%)
Dec 08, 2016 110.45 114.20 110.15 112.85 292,186 +2.65(+2.40%)
Dec 07, 2016 110.15 111.60 109.20 110.20 309,095 +0.20(+0.18%)
Dec 06, 2016 109.05 110.10 107.43 110.00 266,241 +1.40(+1.29%)
Dec 05, 2016 106.65 109.15 105.95 108.60 292,963 +2.70(+2.55%)
Dec 02, 2016 104.60 107.09 104.60 105.90 218,445 +1.05(+1.00%)
Dec 01, 2016 106.00 106.65 102.55 104.85 440,189 -1.35(-1.27%)
Nov 30, 2016 110.95 111.90 105.60 106.20 441,061 -4.35(-3.93%)
Nov 29, 2016 111.10 113.00 110.30 110.55 213,782 -0.70(-0.63%)
Nov 28, 2016 112.85 113.20 110.80 111.25 274,999 -2.20(-1.94%)
Nov 25, 2016 113.40 114.08 112.30 113.45 108,200 +0.50(+0.44%)
Nov 23, 2016 112.95 112.95 112.95 0 +0.95(+0.85%)
Nov 22, 2016 113.30 113.30 111.10 112.00 350,613 -0.70(-0.62%)
Nov 21, 2016 112.45 114.60 111.10 112.70 573,337 +0.60(+0.54%)
Nov 18, 2016 109.70 112.15 108.10 112.10 412,662 +2.95(+2.70%)
Nov 17, 2016 108.95 109.95 107.95 109.15 354,024 +0.65(+0.60%)
Nov 16, 2016 108.05 110.55 107.56 108.50 467,525 -0.35(-0.32%)
Nov 15, 2016 104.45 109.65 104.35 108.85 566,023 +4.95(+4.76%)
Nov 14, 2016 103.80 105.79 102.30 103.90 364,972 -0.95(-0.91%)
Nov 11, 2016 100.65 105.12 99.81 104.85 387,724 +4.60(+4.59%)
Nov 10, 2016 105.00 105.40 99.55 100.25 556,155 -3.68(-3.54%)
Nov 09, 2016 99.30 104.15 98.00 103.93 368,767 +3.38(+3.36%)
Nov 08, 2016 99.75 101.20 98.31 100.55 310,671 +0.25(+0.25%)
Nov 07, 2016 103.55 103.99 99.55 100.30 652,352 -0.95(-0.94%)
Nov 04, 2016 104.00 104.50 94.93 101.25 1,690,417 +6.30(+6.64%)
Nov 03, 2016 94.45 96.45 93.30 94.95 539,451 +0.65(+0.69%)
Nov 02, 2016 97.00 97.35 93.35 94.30 360,373 -2.60(-2.68%)
Nov 01, 2016 97.50 97.50 96.20 96.90 537,538 -0.65(-0.67%)
Oct 31, 2016 94.65 98.50 94.55 97.55 537,024 +3.28(+3.48%)
Oct 28, 2016 89.92 94.35 89.49 94.27 549,686 +4.12(+4.57%)
Oct 27, 2016 91.93 92.19 89.89 90.15 271,140 -1.12(-1.23%)
Oct 26, 2016 92.65 93.68 91.24 91.27 332,834 -2.01(-2.15%)
Oct 25, 2016 95.81 95.81 92.24 93.28 434,434 -2.41(-2.52%)
Oct 24, 2016 92.60 95.92 91.96 95.69 356,217 +3.50(+3.80%)
Oct 21, 2016 89.56 93.90 89.56 92.19 658,285 +2.29(+2.55%)
Oct 20, 2016 91.13 91.26 89.26 89.90 275,554 -1.14(-1.25%)
Oct 19, 2016 91.40 91.71 89.67 91.04 389,105 -0.39(-0.43%)
Oct 18, 2016 92.42 92.86 91.12 91.43 197,398 -0.37(-0.40%)
Oct 17, 2016 94.38 94.40 91.72 91.80 283,171 -2.07(-2.21%)
Oct 14, 2016 93.54 95.35 93.16 93.87 221,541 +0.64(+0.69%)
Oct 13, 2016 94.23 94.23 91.89 93.23 258,227 -1.46(-1.54%)
Oct 12, 2016 93.84 95.07 92.92 94.69 164,799 +0.79(+0.84%)
Oct 11, 2016 95.63 96.03 93.10 93.90 274,036 -1.72(-1.80%)
Oct 10, 2016 95.06 96.42 94.44 95.62 185,829 +1.27(+1.35%)
Oct 07, 2016 95.38 95.70 93.30 94.35 183,190 -1.17(-1.22%)
Oct 06, 2016 95.51 95.98 94.29 95.52 150,878 -0.01(-0.01%)
Oct 05, 2016 96.00 96.12 95.12 95.53 217,250 -0.04(-0.04%)
Oct 04, 2016 95.18 96.14 94.79 95.57 305,803 +0.39(+0.41%)
Oct 03, 2016 94.50 95.24 93.01 95.18 212,719 +0.67(+0.71%)
Sep 30, 2016 93.51 95.39 92.90 94.51 342,780 +0.96(+1.03%)
Sep 29, 2016 95.09 95.30 92.89 93.55 286,951 -1.34(-1.41%)
Sep 28, 2016 94.79 96.11 94.23 94.89 308,816 -0.03(-0.03%)
Sep 27, 2016 94.48 96.05 94.20 94.92 267,135 +0.68(+0.72%)
Sep 26, 2016 93.95 95.64 93.68 94.24 372,340 -0.08(-0.08%)
Sep 23, 2016 93.45 95.05 93.02 94.32 366,540 -0.08(-0.08%)
Sep 22, 2016 90.45 95.77 90.45 94.40 904,410 +4.24(+4.70%)
Sep 21, 2016 88.67 90.38 88.30 90.16 441,683 +2.33(+2.65%)
Sep 20, 2016 89.15 89.85 87.82 87.83 429,005 -1.23(-1.38%)
Sep 19, 2016 87.71 89.74 87.58 89.06 403,347 +1.27(+1.45%)
Sep 16, 2016 87.66 89.12 87.00 87.79 588,159 +0.05(+0.06%)
Sep 15, 2016 89.74 90.88 84.87 87.74 1,079,047 -2.49(-2.76%)
Sep 14, 2016 93.04 93.83 89.93 90.23 461,795 -2.75(-2.96%)
Sep 13, 2016 92.33 93.27 91.22 92.98 525,883 +0.42(+0.45%)
Sep 12, 2016 91.65 93.29 91.36 92.56 477,454 +0.09(+0.10%)
Sep 09, 2016 94.28 95.20 91.80 92.47 695,065 -2.51(-2.64%)
Sep 08, 2016 97.21 97.40 94.49 94.98 473,668 -2.42(-2.48%)
Sep 07, 2016 98.25 98.69 96.45 97.40 535,562 -0.95(-0.97%)
Sep 06, 2016 99.64 100.32 97.22 98.35 423,696 -1.26(-1.26%)
Sep 02, 2016 99.09 99.61 99.61 99.61 345,100 +0.76(+0.77%)
Sep 01, 2016 96.43 99.14 96.43 98.85 519,099 +2.13(+2.20%)
Aug 31, 2016 96.26 96.87 95.22 96.72 379,090 +0.35(+0.36%)
Aug 30, 2016 95.39 96.52 94.24 96.37 432,465 +1.31(+1.38%)
Aug 29, 2016 93.84 95.66 93.34 95.06 514,236 +1.53(+1.64%)
Aug 26, 2016 94.36 95.16 92.55 93.53 357,369 -0.99(-1.05%)
Aug 25, 2016 93.40 95.00 92.88 94.52 513,936 +0.69(+0.74%)
Aug 24, 2016 93.25 94.57 92.50 93.83 514,756 +0.56(+0.60%)
Aug 23, 2016 92.00 93.65 90.97 93.27 1,284,146 +4.97(+5.63%)
Aug 22, 2016 87.21 88.33 86.94 88.30 281,675 +0.58(+0.66%)
Aug 19, 2016 86.71 88.12 86.22 87.72 264,817 +0.70(+0.80%)
Aug 18, 2016 87.38 87.96 86.11 87.02 246,121 -0.13(-0.15%)
Aug 17, 2016 86.55 87.38 86.02 87.15 226,859 +0.27(+0.31%)
Aug 16, 2016 86.17 87.47 85.59 86.88 384,552 -0.19(-0.22%)
Aug 15, 2016 87.12 87.51 86.18 87.07 305,534 +0.20(+0.23%)
Aug 12, 2016 86.30 87.09 84.52 86.87 480,405 +0.26(+0.30%)
Aug 11, 2016 82.70 87.09 82.69 86.61 740,930 +3.87(+4.68%)
Aug 10, 2016 83.92 84.20 82.20 82.74 378,353 -1.13(-1.35%)
Aug 09, 2016 81.50 84.30 81.49 83.87 542,028 +2.60(+3.20%)
Aug 08, 2016 82.10 82.40 80.10 81.27 612,539 -0.80(-0.97%)
Aug 05, 2016 78.93 82.37 78.01 82.07 783,771 +3.40(+4.32%)
Aug 04, 2016 77.91 79.61 77.56 78.67 413,857 +0.67(+0.86%)
Aug 03, 2016 77.36 78.12 76.76 78.00 420,495 +0.65(+0.84%)
Aug 02, 2016 78.10 78.87 75.88 77.35 1,011,928 -0.78(-1.00%)
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.