STAMPS.COM $37.77

down -0.04


21/5/2013 04:21 PM  |  NASDAQ : STMP  |  Industries : Retail Trade / Electronic Shopping and Mail-Order Houses
Type:

STMP historical data

Date Open High Low Close Volume
5/20/2013 38.11 38.12 37.49 37.81 1008
5/17/2013 37.14 38.54 37.00 37.71 1451
5/16/2013 36.49 37.53 36.49 37.05 701
5/15/2013 36.26 37.00 35.86 36.50 1203
5/14/2013 35.92 36.68 35.83 36.45 1336
5/13/2013 35.86 36.04 35.50 35.97 1429
5/10/2013 36.22 36.23 35.40 35.78 1479
5/9/2013 35.86 36.04 34.78 35.99 2250
5/8/2013 35.74 36.04 35.55 35.90 1759
5/7/2013 35.28 36.00 35.01 35.88 1617
5/6/2013 35.12 35.68 34.74 35.48 1355
5/3/2013 34.25 34.94 34.25 34.82 2000
5/2/2013 33.88 34.44 33.74 33.89 1937
5/1/2013 33.70 34.17 33.26 33.69 1841
4/30/2013 33.08 34.31 33.03 33.84 3317
4/29/2013 32.53 33.50 32.31 33.02 3387
4/26/2013 32.62 33.62 31.41 33.14 5060
4/25/2013 26.71 32.88 26.71 32.62 17744
4/24/2013 23.86 26.42 23.86 25.67 9286
4/23/2013 23.60 24.11 23.60 23.90 1833
4/22/2013 23.71 23.87 23.42 23.47 1559
4/19/2013 23.58 23.75 23.43 23.59 1895
4/18/2013 24.08 24.08 23.51 23.59 1317
4/17/2013 24.07 24.59 23.88 24.02 623
4/16/2013 24.42 24.42 24.07 24.23 1486
4/15/2013 24.87 24.87 24.01 24.29 941
4/12/2013 24.96 25.08 24.85 25.00 686
4/11/2013 24.81 25.09 24.81 24.97 818
4/10/2013 24.90 25.15 24.77 25.00 1079
4/9/2013 24.78 25.00 24.59 24.75 528
4/8/2013 24.83 24.87 24.45 24.71 514
4/5/2013 24.74 24.90 24.53 24.74 801
4/4/2013 25.03 25.18 24.85 24.94 277
4/3/2013 25.10 25.83 25.00 25.07 1250
4/2/2013 25.09 25.37 24.95 24.98 1072
4/1/2013 25.01 25.17 24.71 24.94 932
3/28/2013 25.00 25.16 24.89 24.97 2077
3/27/2013 24.97 25.13 24.86 25.01 835
3/26/2013 25.05 25.21 24.88 25.09 1363
3/25/2013 25.05 25.13 24.74 24.98 591
3/22/2013 24.80 25.31 24.63 25.00 1025
3/21/2013 24.87 25.10 24.73 24.80 1427
3/20/2013 24.91 25.29 24.89 25.08 739
3/19/2013 25.47 25.62 24.59 24.87 1224
3/18/2013 25.12 25.65 25.00 25.33 1251
3/15/2013 25.44 25.59 25.20 25.30 921
3/14/2013 25.08 25.49 24.88 25.39 1003
3/13/2013 25.09 25.26 24.80 24.98 779
3/12/2013 25.23 25.48 24.75 25.08 689
3/11/2013 25.62 25.62 25.03 25.27 405
3/8/2013 25.91 26.00 25.47 25.76 695
3/7/2013 25.43 25.75 25.40 25.70 482
3/6/2013 25.06 25.51 24.80 25.50 866
3/5/2013 24.84 25.18 24.80 25.05 663
3/4/2013 24.90 24.90 24.24 24.67 859
3/1/2013 24.40 25.00 24.11 24.90 815
2/28/2013 24.04 24.53 24.04 24.39 1102
2/27/2013 24.12 24.29 23.81 24.11 672
2/26/2013 24.34 24.42 23.91 24.17 765
2/25/2013 25.06 25.08 24.25 24.27 1146
2/22/2013 24.34 24.90 24.31 24.86 1590
2/21/2013 24.34 24.50 24.00 24.21 1222
2/20/2013 24.35 24.64 24.19 24.33 1751
2/19/2013 23.79 24.32 23.05 24.30 2450
2/15/2013 23.74 24.02 23.60 23.76 2333
2/14/2013 22.46 25.58 22.35 23.82 12655
2/13/2013 27.51 28.13 27.34 27.90 3561
2/12/2013 27.38 27.47 26.98 27.40 904
2/11/2013 27.92 28.00 26.84 27.32 1025
2/8/2013 26.88 27.97 26.71 27.87 1151
2/7/2013 27.01 27.08 26.55 26.88 866
2/6/2013 26.54 27.16 26.54 26.98 790
2/5/2013 26.66 26.80 26.43 26.60 577
2/4/2013 26.80 26.93 26.49 26.51 817
2/1/2013 27.24 27.24 26.93 26.97 934
1/31/2013 26.67 27.36 26.58 26.99 1436
1/30/2013 26.85 26.85 26.50 26.64 741
1/29/2013 26.52 26.72 26.24 26.72 752
1/28/2013 26.68 26.84 25.73 26.46 2039
1/25/2013 26.57 26.66 26.28 26.61 940
1/24/2013 26.80 27.20 26.35 26.55 819
1/23/2013 27.24 27.26 26.75 26.85 683
1/22/2013 27.42 27.68 26.90 27.18 1226
1/18/2013 27.26 27.54 27.22 27.47 953
1/17/2013 27.15 27.35 27.00 27.26 713
1/16/2013 26.90 27.10 26.70 26.97 954
1/15/2013 26.52 27.37 26.52 26.89 977
1/14/2013 26.41 26.94 26.37 26.68 774
1/11/2013 25.92 26.92 25.60 26.47 1281
1/10/2013 26.08 26.22 25.54 25.96 1181
1/9/2013 25.69 26.26 25.49 25.98 1126
1/8/2013 25.60 25.87 25.15 25.73 1360
1/7/2013 25.50 25.73 25.13 25.55 800
1/4/2013 25.99 25.99 25.33 25.72 1124
1/3/2013 26.21 26.23 25.29 25.93 1023
1/2/2013 25.83 26.25 25.49 26.16 1911
12/31/2012 25.08 25.53 24.47 25.20 1759
12/28/2012 25.14 25.80 25.01 25.02 548
12/27/2012 25.27 25.34 24.52 25.26 801
12/26/2012 25.49 25.65 25.00 25.16 370
Marketplace
Trading Center