Stamps.com Inc (NQ: STMP )

174.97 USD +8.69 (+5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 13.64 13.98 13.54 13.71 185,946 +0.06(+0.44%)
Apr 29, 2008 13.52 13.72 13.42 13.65 131,002 +0.15(+1.11%)
Apr 28, 2008 13.26 13.67 13.00 13.50 158,387 +0.28(+2.12%)
Apr 25, 2008 11.95 13.30 11.95 13.22 172,082 +0.46(+3.61%)
Apr 24, 2008 12.04 12.97 11.98 12.76 453,768 +1.88(+17.28%)
Apr 23, 2008 10.65 10.95 10.55 10.88 119,281 +0.26(+2.45%)
Apr 22, 2008 10.74 10.87 10.54 10.62 97,447 -0.18(-1.67%)
Apr 21, 2008 10.69 10.92 10.50 10.80 72,992 +0.00(+0.00%)
Apr 18, 2008 10.98 10.98 10.55 10.80 162,084 -0.04(-0.37%)
Apr 17, 2008 10.56 10.90 10.46 10.84 50,019 +0.22(+2.07%)
Apr 16, 2008 10.58 10.63 10.45 10.62 118,333 +0.14(+1.34%)
Apr 15, 2008 10.46 10.57 10.35 10.48 110,111 +0.11(+1.06%)
Apr 14, 2008 10.53 10.62 10.35 10.37 63,499 -0.15(-1.43%)
Apr 11, 2008 10.51 10.94 10.50 10.52 110,875 -0.42(-3.84%)
Apr 10, 2008 10.80 11.01 10.80 10.94 57,793 +0.09(+0.83%)
Apr 09, 2008 11.01 11.13 10.76 10.85 76,578 -0.17(-1.54%)
Apr 08, 2008 10.72 11.04 10.53 11.02 76,839 +0.24(+2.23%)
Apr 07, 2008 11.01 11.10 10.61 10.78 73,690 -0.18(-1.64%)
Apr 04, 2008 10.79 11.00 10.76 10.96 93,669 +0.09(+0.83%)
Apr 03, 2008 10.80 10.99 10.69 10.87 127,711 -0.02(-0.18%)
Apr 02, 2008 10.81 10.99 10.69 10.89 100,672 +0.05(+0.46%)
Apr 01, 2008 10.45 10.87 10.45 10.84 83,865 +0.58(+5.65%)
Mar 31, 2008 10.06 10.49 10.03 10.26 90,000 +0.17(+1.68%)
Mar 28, 2008 10.01 10.21 9.960 10.09 202,294 +0.09(+0.90%)
Mar 27, 2008 10.38 10.41 10.00 10.00 228,082 -0.42(-4.03%)
Mar 26, 2008 10.41 10.50 10.20 10.42 65,919 -0.09(-0.86%)
Mar 25, 2008 10.46 10.54 10.31 10.51 152,773 +0.08(+0.77%)
Mar 24, 2008 9.940 10.52 9.820 10.43 115,299 +0.55(+5.57%)
Mar 21, 2008 9.920 10.08 9.630 9.880 282,345 +0.00(+0.00%)
Mar 20, 2008 9.920 10.08 9.630 9.880 282,345 +0.11(+1.13%)
Mar 19, 2008 9.990 10.07 9.520 9.770 94,594 -0.17(-1.71%)
Mar 18, 2008 9.600 9.950 9.360 9.940 135,539 +0.60(+6.42%)
Mar 17, 2008 9.470 9.620 9.300 9.340 113,048 -0.35(-3.61%)
Mar 14, 2008 9.840 9.840 9.390 9.690 98,330 -0.09(-0.92%)
Mar 13, 2008 9.400 9.880 9.050 9.780 169,095 +0.25(+2.62%)
Mar 12, 2008 9.510 9.750 9.320 9.530 117,295 +0.04(+0.42%)
Mar 11, 2008 9.290 9.580 9.140 9.490 173,585 +0.43(+4.75%)
Mar 10, 2008 8.970 9.440 8.970 9.060 198,816 +0.10(+1.12%)
Mar 07, 2008 9.160 9.380 8.950 8.960 418,578 -0.25(-2.71%)
Mar 06, 2008 9.410 9.580 9.210 9.210 158,590 -0.27(-2.85%)
Mar 05, 2008 9.400 9.580 9.020 9.480 220,166 +0.19(+2.05%)
Mar 04, 2008 8.980 9.400 8.940 9.290 427,667 +0.52(+5.93%)
Mar 03, 2008 8.840 9.180 8.750 8.770 122,356 -0.08(-0.90%)
Feb 29, 2008 9.110 9.260 8.800 8.850 308,637 -0.19(-2.10%)
Feb 28, 2008 8.600 9.110 8.600 9.040 176,626 +0.43(+4.99%)
Feb 27, 2008 8.610 8.830 8.600 8.610 79,341 +0.00(+0.00%)
Feb 26, 2008 8.780 8.850 8.500 8.610 303,845 -0.21(-2.38%)
Feb 25, 2008 8.580 8.820 8.500 8.820 126,954 +0.18(+2.08%)
Feb 22, 2008 9.060 9.120 8.550 8.640 142,725 -0.39(-4.32%)
Feb 21, 2008 9.370 9.379 8.990 9.030 159,444 -0.26(-2.80%)
Feb 20, 2008 9.400 9.690 9.200 9.290 105,083 -0.15(-1.59%)
Feb 19, 2008 9.370 9.710 9.370 9.440 122,302 +0.17(+1.83%)
Feb 18, 2008 9.680 9.760 9.010 9.270 270,176 +0.00(+0.00%)
Feb 15, 2008 9.680 9.760 9.010 9.270 270,176 -0.51(-5.21%)
Feb 14, 2008 9.860 11.42 9.780 9.780 555,086 -1.24(-11.25%)
Feb 13, 2008 10.18 11.07 10.18 11.02 263,171 +1.02(+10.20%)
Feb 12, 2008 10.11 10.33 9.930 10.00 173,921 -0.08(-0.79%)
Feb 11, 2008 10.23 10.54 10.04 10.08 119,333 -0.13(-1.27%)
Feb 08, 2008 10.55 10.76 10.20 10.21 81,337 -0.54(-5.02%)
Feb 07, 2008 10.27 10.79 10.27 10.75 71,441 +0.40(+3.86%)
Feb 06, 2008 10.79 10.83 10.34 10.35 86,173 -0.40(-3.72%)
Feb 05, 2008 10.72 10.98 10.72 10.75 97,572 -0.15(-1.38%)
Feb 04, 2008 10.83 10.94 10.78 10.90 95,616 +0.07(+0.65%)
Feb 01, 2008 10.61 10.86 10.43 10.83 58,714 +0.27(+2.56%)
Jan 31, 2008 10.29 10.75 10.29 10.56 96,373 +0.14(+1.34%)
Jan 30, 2008 10.51 10.98 10.41 10.42 201,904 -0.14(-1.33%)
Jan 29, 2008 10.41 10.67 10.24 10.56 83,908 +0.21(+2.03%)
Jan 28, 2008 10.03 10.52 10.00 10.35 57,759 +0.29(+2.88%)
Jan 25, 2008 10.24 10.45 10.00 10.06 94,233 -0.07(-0.69%)
Jan 24, 2008 10.57 10.76 10.00 10.13 173,834 -0.43(-4.07%)
Jan 23, 2008 10.20 10.77 10.06 10.56 115,967 +0.16(+1.54%)
Jan 22, 2008 8.960 10.59 8.470 10.40 181,983 +0.33(+3.28%)
Jan 21, 2008 10.26 10.58 10.01 10.07 162,453 +0.00(+0.00%)
Jan 18, 2008 10.26 10.58 10.01 10.07 162,453 -0.20(-1.95%)
Jan 17, 2008 10.85 10.93 10.27 10.27 117,274 -0.58(-5.35%)
Jan 16, 2008 10.53 11.00 10.50 10.85 98,212 +0.25(+2.36%)
Jan 15, 2008 10.93 10.93 10.34 10.60 145,443 -0.34(-3.11%)
Jan 14, 2008 10.84 11.05 10.75 10.94 144,836 +0.17(+1.58%)
Jan 11, 2008 11.14 11.47 10.74 10.77 167,901 -0.48(-4.27%)
Jan 10, 2008 11.18 11.37 11.12 11.25 208,684 -0.08(-0.71%)
Jan 09, 2008 11.37 11.49 11.19 11.33 109,929 -0.09(-0.79%)
Jan 08, 2008 11.75 11.99 11.40 11.42 167,082 -0.45(-3.79%)
Jan 07, 2008 11.99 12.10 11.74 11.87 144,384 -0.09(-0.75%)
Jan 04, 2008 11.88 12.15 11.85 11.96 152,462 -0.10(-0.83%)
Jan 03, 2008 11.93 12.30 11.86 12.06 117,889 +0.14(+1.17%)
Jan 02, 2008 12.13 12.25 11.84 11.92 121,740 -0.26(-2.13%)
Jan 01, 2008 12.19 12.38 12.18 12.18 146,866 +0.00(+0.00%)
Dec 31, 2007 12.19 12.38 12.18 12.18 146,866 -0.10(-0.81%)
Dec 28, 2007 12.45 12.81 12.25 12.28 216,110 -0.10(-0.81%)
Dec 27, 2007 12.78 12.85 12.36 12.38 254,225 -0.40(-3.13%)
Dec 26, 2007 12.75 13.00 12.73 12.78 239,926 -0.03(-0.23%)
Dec 24, 2007 12.94 12.99 12.69 12.81 119,938 -0.10(-0.77%)
Dec 21, 2007 12.76 12.94 12.66 12.91 690,694 +0.35(+2.79%)
Dec 20, 2007 12.11 12.59 12.06 12.56 120,935 +0.50(+4.15%)
Dec 19, 2007 12.02 12.11 11.98 12.06 94,388 +0.04(+0.33%)
Dec 18, 2007 11.71 12.05 11.58 12.02 165,417 +0.46(+3.98%)
Dec 17, 2007 11.80 12.05 11.56 11.56 112,541 -0.24(-2.03%)
Dec 14, 2007 12.18 12.38 11.80 11.80 191,190 -0.54(-4.38%)
Dec 13, 2007 12.47 12.58 12.08 12.34 131,503 -0.21(-1.67%)
Dec 12, 2007 12.79 12.92 12.38 12.55 98,724 +0.08(+0.64%)
Dec 11, 2007 12.93 13.11 12.47 12.47 126,831 -0.42(-3.26%)
Dec 10, 2007 12.90 13.11 12.88 12.89 88,779 +0.01(+0.08%)
Dec 07, 2007 13.15 13.23 12.80 12.88 77,149 -0.25(-1.90%)
Dec 06, 2007 12.57 13.15 12.57 13.13 85,946 +0.51(+4.04%)
Dec 05, 2007 12.64 12.70 12.38 12.62 99,430 +0.18(+1.45%)
Dec 04, 2007 12.43 12.63 12.35 12.44 64,444 -0.08(-0.64%)
Dec 03, 2007 12.75 12.91 12.47 12.52 96,452 -0.18(-1.42%)
Nov 30, 2007 12.83 13.00 12.60 12.70 217,306 +0.08(+0.63%)
Nov 29, 2007 12.49 12.94 12.48 12.62 122,363 +0.03(+0.24%)
Nov 28, 2007 12.30 12.61 12.25 12.59 129,636 +0.36(+2.94%)
Nov 27, 2007 12.07 12.26 12.07 12.23 146,569 +0.22(+1.83%)
Nov 26, 2007 12.45 12.54 12.00 12.01 93,524 -0.44(-3.53%)
Nov 23, 2007 12.57 12.57 12.40 12.45 38,046 -0.05(-0.40%)
Nov 21, 2007 12.25 12.60 12.16 12.50 146,024 +0.24(+1.96%)
Nov 20, 2007 12.27 12.64 12.21 12.26 212,962 -0.04(-0.33%)
Nov 19, 2007 12.36 12.46 12.20 12.30 145,804 -0.20(-1.60%)
Nov 16, 2007 12.57 12.57 12.29 12.50 226,552 -0.04(-0.32%)
Nov 15, 2007 12.47 12.56 12.33 12.54 162,720 +0.04(+0.32%)
Nov 14, 2007 12.89 12.89 12.27 12.50 152,458 -0.25(-1.96%)
Nov 13, 2007 12.39 12.95 12.26 12.75 219,932 +0.52(+4.25%)
Nov 12, 2007 12.04 12.54 11.91 12.23 116,007 +0.16(+1.33%)
Nov 09, 2007 12.34 12.70 12.01 12.07 112,772 -0.46(-3.67%)
Nov 08, 2007 12.76 12.94 12.13 12.53 147,125 -0.13(-1.03%)
Nov 07, 2007 13.18 13.26 12.63 12.66 102,554 -0.67(-5.03%)
Nov 06, 2007 13.36 13.37 12.89 13.33 206,694 -0.02(-0.15%)
Nov 05, 2007 13.64 13.72 13.01 13.35 90,736 -0.45(-3.26%)
Nov 02, 2007 13.39 13.81 13.22 13.80 138,584 +0.53(+3.99%)
Nov 01, 2007 13.76 13.76 13.21 13.27 199,445 -0.61(-4.39%)
Oct 31, 2007 13.65 13.88 13.46 13.88 156,290 +0.28(+2.06%)
Oct 30, 2007 13.45 13.66 13.45 13.60 153,695 +0.12(+0.89%)
Oct 29, 2007 13.24 13.58 13.24 13.48 262,114 +0.24(+1.81%)
Oct 26, 2007 12.69 13.55 12.60 13.24 235,571 +0.38(+2.95%)
Oct 25, 2007 12.96 13.19 12.81 12.86 136,894 -0.14(-1.08%)
Oct 24, 2007 12.63 13.00 12.45 13.00 98,936 +0.26(+2.04%)
Oct 23, 2007 12.43 12.75 12.20 12.74 137,654 +0.36(+2.91%)
Oct 22, 2007 11.83 12.43 11.81 12.38 122,300 +0.43(+3.60%)
Oct 19, 2007 12.35 12.48 11.75 11.95 188,569 -0.40(-3.24%)
Oct 18, 2007 12.27 12.50 12.27 12.35 148,789 -0.02(-0.16%)
Oct 17, 2007 12.30 12.62 12.18 12.37 211,547 +0.14(+1.14%)
Oct 16, 2007 12.00 12.28 12.00 12.23 119,633 +0.23(+1.92%)
Oct 15, 2007 12.23 12.30 12.00 12.00 109,664 -0.26(-2.12%)
Oct 12, 2007 12.10 12.27 12.06 12.26 133,045 +0.15(+1.24%)
Oct 11, 2007 12.34 12.38 12.05 12.11 110,056 -0.14(-1.14%)
Oct 10, 2007 12.28 12.39 12.20 12.25 99,985 -0.05(-0.41%)
Oct 09, 2007 12.46 12.46 12.17 12.30 116,442 -0.11(-0.89%)
Oct 08, 2007 12.45 12.53 12.26 12.41 79,802 -0.09(-0.72%)
Oct 05, 2007 12.59 12.65 12.47 12.50 89,693 +0.00(+0.00%)
Oct 04, 2007 12.50 12.50 12.40 12.50 61,496 +0.04(+0.32%)
Oct 03, 2007 12.31 12.50 12.17 12.46 61,493 +0.10(+0.81%)
Oct 02, 2007 12.33 12.47 12.31 12.36 117,968 +0.04(+0.32%)
Oct 01, 2007 11.99 12.49 11.99 12.32 130,711 +0.35(+2.92%)
Sep 28, 2007 11.91 12.08 11.88 11.97 117,046 +0.03(+0.25%)
Sep 27, 2007 11.97 11.99 11.83 11.94 71,218 -0.03(-0.25%)
Sep 26, 2007 11.90 11.98 11.78 11.97 59,688 +0.13(+1.10%)
Sep 25, 2007 11.77 11.93 11.77 11.84 89,733 -0.03(-0.25%)
Sep 24, 2007 11.88 11.99 11.87 11.87 106,855 -0.04(-0.34%)
Sep 21, 2007 11.99 11.99 11.86 11.91 139,997 +0.02(+0.17%)
Sep 20, 2007 11.82 11.95 11.76 11.89 169,848 +0.01(+0.08%)
Sep 19, 2007 11.99 11.99 11.81 11.88 138,574 -0.05(-0.42%)
Sep 18, 2007 11.86 11.96 11.74 11.93 143,363 +0.11(+0.93%)
Sep 17, 2007 11.88 11.97 11.73 11.82 87,699 -0.14(-1.17%)
Sep 14, 2007 11.80 11.96 11.63 11.96 140,746 +0.08(+0.67%)
Sep 13, 2007 11.85 11.98 11.75 11.88 105,403 +0.10(+0.85%)
Sep 12, 2007 11.88 11.95 11.78 11.78 67,253 -0.12(-1.01%)
Sep 11, 2007 11.78 11.94 11.71 11.90 110,450 +0.16(+1.36%)
Sep 10, 2007 11.91 11.93 11.58 11.74 93,839 -0.12(-1.01%)
Sep 07, 2007 11.76 11.97 11.76 11.86 84,595 +0.08(+0.68%)
Sep 06, 2007 12.00 12.06 11.72 11.78 99,606 -0.20(-1.67%)
Sep 05, 2007 11.97 12.05 11.95 11.98 90,732 -0.02(-0.17%)
Sep 04, 2007 12.10 12.19 12.00 12.00 92,887 -0.14(-1.15%)
Aug 31, 2007 12.12 12.17 11.81 12.14 108,874 +0.14(+1.17%)
Aug 30, 2007 11.92 12.10 11.91 12.00 84,278 +0.01(+0.08%)
Aug 29, 2007 11.77 12.00 11.61 11.99 71,431 +0.26(+2.22%)
Aug 28, 2007 11.91 11.95 11.72 11.73 83,518 -0.20(-1.68%)
Aug 27, 2007 11.97 12.11 11.91 11.93 55,680 -0.07(-0.58%)
Aug 24, 2007 11.94 12.03 11.91 12.00 112,184 +0.05(+0.42%)
Aug 23, 2007 12.02 12.11 11.93 11.95 153,949 -0.02(-0.17%)
Aug 22, 2007 12.00 12.17 11.96 11.97 188,206 +0.01(+0.08%)
Aug 21, 2007 12.10 12.12 11.91 11.96 162,090 -0.14(-1.16%)
Aug 20, 2007 12.39 12.46 12.06 12.10 99,375 -0.17(-1.39%)
Aug 17, 2007 12.38 12.50 12.10 12.27 192,156 +0.26(+2.16%)
Aug 16, 2007 11.90 12.03 11.80 12.01 366,313 +0.09(+0.76%)
Aug 15, 2007 11.94 12.08 11.91 11.92 210,876 -0.05(-0.42%)
Aug 14, 2007 12.19 12.35 11.94 11.97 218,401 -0.20(-1.64%)
Aug 13, 2007 12.73 12.94 11.96 12.17 380,509 -0.44(-3.49%)
Aug 10, 2007 12.52 13.09 12.01 12.61 507,216 +0.10(+0.80%)
Aug 09, 2007 13.03 13.37 12.50 12.51 756,625 -0.25(-1.96%)
Aug 08, 2007 12.26 12.91 12.26 12.76 709,373 +0.64(+5.28%)
Aug 07, 2007 11.84 12.39 11.84 12.12 436,422 +0.38(+3.24%)
Aug 06, 2007 11.53 11.77 11.41 11.74 335,336 +0.22(+1.91%)
Aug 03, 2007 11.56 11.72 11.49 11.52 312,492 -0.18(-1.54%)
Aug 02, 2007 11.42 11.74 11.30 11.70 481,283 +0.29(+2.54%)
Aug 01, 2007 11.43 11.57 11.28 11.41 335,684 -0.04(-0.35%)
Jul 31, 2007 11.52 11.59 11.27 11.45 309,999 +0.02(+0.17%)
Jul 30, 2007 11.73 11.73 11.32 11.43 804,300 -0.27(-2.31%)
Jul 27, 2007 12.64 13.10 11.60 11.70 1,372,629 -1.43(-10.89%)
Jul 26, 2007 13.06 13.38 12.93 13.13 416,838 -0.02(-0.15%)
Jul 25, 2007 13.22 13.49 13.12 13.15 222,183 -0.07(-0.53%)
Jul 24, 2007 13.68 13.69 13.17 13.22 424,292 -0.48(-3.50%)
Jul 23, 2007 13.75 13.88 13.60 13.70 227,495 +0.00(+0.00%)
Jul 20, 2007 13.73 13.80 13.66 13.70 379,013 -0.06(-0.44%)
Jul 19, 2007 13.74 13.83 13.71 13.76 94,730 +0.01(+0.07%)
Jul 18, 2007 13.73 13.80 13.70 13.75 191,745 +0.03(+0.22%)
Jul 17, 2007 13.74 13.83 13.71 13.72 110,264 -0.02(-0.15%)
Jul 16, 2007 13.77 13.90 13.72 13.74 246,405 -0.02(-0.15%)
Jul 13, 2007 13.85 13.91 13.73 13.76 398,296 -0.06(-0.43%)
Jul 12, 2007 13.87 14.00 13.75 13.82 417,943 -0.05(-0.36%)
Jul 11, 2007 13.82 14.00 13.80 13.87 133,216 +0.06(+0.43%)
Jul 10, 2007 14.26 14.26 13.71 13.81 222,385 -0.46(-3.22%)
Jul 09, 2007 14.00 14.35 14.00 14.27 127,093 +0.31(+2.22%)
Jul 06, 2007 14.00 14.06 13.90 13.96 115,770 -0.01(-0.07%)
Jul 05, 2007 13.88 14.03 13.82 13.97 132,086 +0.10(+0.72%)
Jul 03, 2007 13.96 13.96 13.80 13.87 83,659 -0.13(-0.93%)
Jul 02, 2007 13.84 14.17 13.76 14.00 117,294 +0.22(+1.60%)
Jun 29, 2007 14.00 14.11 13.74 13.78 152,726 -0.24(-1.71%)
Jun 28, 2007 14.01 14.21 13.99 14.02 99,480 -0.02(-0.14%)
Jun 27, 2007 13.84 14.07 13.75 14.04 175,603 +0.17(+1.23%)
Jun 26, 2007 14.07 14.09 13.87 13.87 389,472 -0.13(-0.93%)
Jun 25, 2007 14.02 14.05 13.99 14.00 189,612 -0.03(-0.21%)
Jun 22, 2007 14.05 14.12 14.00 14.03 192,220 +0.00(+0.00%)
Jun 21, 2007 13.87 14.20 13.73 14.03 163,132 +0.12(+0.86%)
Jun 20, 2007 14.15 14.18 13.83 13.91 96,500 -0.23(-1.63%)
Jun 19, 2007 14.07 14.19 14.05 14.14 197,200 +0.04(+0.28%)
Jun 18, 2007 14.35 14.46 14.06 14.10 189,000 -0.26(-1.81%)
Jun 15, 2007 13.99 14.53 13.79 14.36 420,900 +0.56(+4.06%)
Jun 14, 2007 13.72 13.88 13.69 13.80 93,000 +0.03(+0.22%)
Jun 13, 2007 13.72 13.84 13.69 13.77 198,200 +0.06(+0.44%)
Jun 12, 2007 13.65 13.77 13.65 13.71 176,600 +0.01(+0.07%)
Jun 11, 2007 13.74 13.77 13.65 13.70 208,716 -0.03(-0.22%)
Jun 08, 2007 13.63 13.88 13.45 13.73 300,528 +0.12(+0.88%)
Jun 07, 2007 13.78 13.78 13.51 13.61 251,577 -0.20(-1.45%)
Jun 06, 2007 13.75 13.86 13.67 13.81 163,747 +0.06(+0.44%)
Jun 05, 2007 13.64 13.84 13.64 13.75 224,610 +0.06(+0.44%)
Jun 04, 2007 13.67 13.79 13.57 13.69 169,686 +0.01(+0.07%)
Jun 01, 2007 13.69 13.80 13.56 13.68 119,498 +0.03(+0.22%)
May 31, 2007 13.66 13.80 13.53 13.65 121,089 -0.02(-0.15%)
May 30, 2007 13.60 13.68 13.29 13.67 100,300 +0.00(+0.00%)
May 29, 2007 13.59 13.71 13.40 13.67 108,697 +0.14(+1.03%)
May 25, 2007 13.68 13.70 13.47 13.53 211,843 -0.12(-0.88%)
May 24, 2007 13.66 13.92 13.53 13.65 199,887 -0.05(-0.36%)
May 23, 2007 13.75 13.95 13.58 13.70 206,130 -0.05(-0.36%)
May 22, 2007 13.72 13.83 13.47 13.75 179,460 -0.01(-0.07%)
May 21, 2007 13.52 13.79 13.40 13.76 191,819 +0.19(+1.40%)
May 18, 2007 13.60 13.60 13.46 13.57 163,622 -0.02(-0.15%)
May 17, 2007 13.53 13.63 13.45 13.59 163,093 -0.01(-0.07%)
May 16, 2007 13.74 13.82 13.43 13.60 218,410 -0.12(-0.87%)
May 15, 2007 13.65 13.98 13.60 13.72 278,380 +0.04(+0.29%)
May 14, 2007 13.74 13.85 13.63 13.68 425,443 -0.07(-0.51%)
May 11, 2007 13.97 14.04 13.75 13.75 301,629 -0.04(-0.29%)
May 10, 2007 13.99 14.00 13.77 13.79 238,212 -0.29(-2.06%)
May 09, 2007 13.95 14.21 13.94 14.08 178,861 +0.03(+0.21%)
May 08, 2007 14.12 14.18 13.96 14.05 390,423 -0.15(-1.06%)
May 07, 2007 14.02 14.25 13.99 14.20 189,929 +0.14(+1.00%)
May 04, 2007 14.11 14.16 13.75 14.06 327,649 -0.02(-0.14%)
May 03, 2007 14.16 14.26 13.98 14.08 219,196 -0.12(-0.85%)
May 02, 2007 13.89 14.32 13.86 14.20 216,405 +0.29(+2.08%)
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.