$67.29 -1.15 (%) Stamps.com Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STMP historical data

Date Open High Low Close Volume
5/28/201568.9369.3168.0668.4497,355
5/27/201569.0569.2867.7168.86277,755
5/26/201569.5569.9068.1869.04168,159
5/22/201570.2871.7769.8269.98163,740
5/21/201570.7170.9269.4770.48119,576
5/20/201571.0171.1869.9870.8990,020
5/19/201570.8771.8570.2970.83104,226
5/18/201569.9971.3969.7170.97146,092
5/15/201569.6770.0469.2669.94128,700
5/14/201569.5071.2769.2269.99126,810
5/13/201570.8571.8169.0969.45149,329
5/12/201572.3172.5170.2070.93222,381
5/11/201573.2075.2071.7773.01315,221
5/8/201568.0074.5066.1373.05635,213
5/7/201560.9661.9960.2460.67254,099
5/6/201561.6661.8660.5261.15162,454
5/5/201561.5061.7960.8461.28190,996
5/4/201562.0162.6460.8761.5088,481
5/1/201561.9362.3061.1762.01128,378
4/30/201560.2063.5260.1661.89168,831
4/29/201565.0265.7962.8763.16228,748
4/28/201565.6066.1165.0265.2193,286
4/27/201566.1767.1164.9765.85144,620
4/24/201567.1667.1666.0666.2378,881
4/23/201566.6567.2066.1067.00116,729
4/22/201568.2068.2466.7267.03140,189
4/21/201567.5268.5567.1168.10163,675
4/20/201566.8267.6066.4867.40139,160
4/17/201566.4066.7065.6866.33108,850
4/16/201567.4867.4866.0667.00126,066
4/15/201567.1167.5266.6867.50118,866
4/14/201566.9167.3266.3066.8492,167
4/13/201566.9167.4065.7666.79108,049
4/10/201566.4567.6166.1267.0895,316
4/9/201567.0767.6465.0166.28135,977
4/8/201566.0467.2165.7866.99124,036
4/7/201565.5866.3965.3765.6485,947
4/6/201565.8366.4965.3665.6897,759
4/2/201566.5167.0066.0066.04152,012
4/1/201566.8567.5265.9166.33221,813
3/31/201567.2567.9066.5567.29247,048
3/30/201567.4767.9067.0367.50229,931
3/27/201567.2768.2666.4367.58163,433
3/26/201567.4668.9567.0567.43208,126
3/25/201564.1170.1464.1067.78917,605
3/24/201558.3058.9257.9758.3093,719
3/23/201558.5058.9658.2558.3686,175
3/20/201559.3259.4057.4158.68235,047
3/19/201558.6459.1158.5858.82173,061
3/18/201557.8260.4357.4258.75265,173
3/17/201557.7958.1657.1657.8797,677
3/16/201556.9358.9856.4457.86232,548
3/13/201556.9357.6855.8256.52186,799
3/12/201556.6357.4856.3757.13130,329
3/11/201555.5556.3054.5156.2297,225
3/10/201555.5056.7253.9155.71153,790
3/9/201555.9956.6455.3656.1491,076
3/6/201557.0657.5555.7355.99109,901
3/5/201558.7059.3856.9657.50263,200
3/4/201557.8360.0157.8358.68316,076
3/3/201558.1158.7056.7658.05248,784
3/2/201556.0659.0955.6558.25194,014
2/27/201556.6656.9555.7156.06180,239
2/26/201556.9157.3856.3156.81105,298
2/25/201556.0957.7255.7757.03124,663
2/24/201556.3956.7155.5956.3477,865
2/23/201557.4057.4056.1556.45101,688
2/20/201557.0357.9956.0857.52118,434
2/19/201558.0458.5056.7857.09151,977
2/18/201556.6558.9156.6358.67189,192
2/17/201556.5557.1456.2457.03187,342
2/13/201557.1158.2955.9156.92301,627
2/12/201553.0059.0651.8557.16841,308
2/11/201547.5348.3846.8747.85171,091
2/10/201547.7147.8646.1147.53104,393
2/9/201547.4348.0947.0147.48188,082
2/6/201547.2447.9546.8047.46155,302
2/5/201546.9247.2546.2947.13150,727
2/4/201546.5647.2046.2646.91151,712
2/3/201545.7546.9745.4646.72137,087
2/2/201545.6645.6644.2045.35123,969
1/30/201546.6347.4845.0845.57197,100
1/29/201545.3647.2645.0646.93129,132
1/28/201546.3446.8845.3845.7898,506
1/27/201546.7247.1945.1646.28131,625
1/26/201548.3848.5846.8647.54123,855
1/23/201547.2048.5246.5848.30124,355
1/22/201545.3147.2845.1247.00138,745
1/21/201544.8245.6544.5944.92131,164
1/20/201546.5647.6844.9545.1793,604
1/16/201544.1346.7944.1346.5189,195
1/15/201546.3546.7644.1544.30126,375
1/14/201545.8747.2645.7246.17109,932
1/13/201546.7648.3245.7446.31133,170
1/12/201546.5047.3145.9746.27107,764
1/9/201547.2247.2246.4746.53122,291
1/8/201547.4747.9046.5747.11219,818
1/7/201546.2647.2645.7546.97153,449
1/6/201546.6747.0745.4045.83142,446
1/5/201547.1048.2646.1646.59118,367
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center