Stamps.com Inc $34.47

up +0.37


30/7/2014 02:58 PM  |  NASDAQ : STMP  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STMP historical data

Date Open High Low Close Volume
7/29/201434.1734.4433.9834.1054,986
7/28/201434.0034.4633.5634.1999,058
7/25/201433.9434.2633.7033.90142,418
7/24/201434.4434.8833.8434.2972,712
7/23/201434.7235.6634.1134.3262,719
7/22/201434.5335.1634.3634.5069,996
7/21/201434.0634.7833.8634.4269,367
7/18/201433.9034.4833.9034.36142,610
7/17/201434.0334.5033.6433.9475,110
7/16/201434.5834.6333.9834.1863,680
7/15/201434.4134.6334.1434.3497,873
7/14/201434.5234.6534.1234.4092,334
7/11/201434.0434.7933.8134.1280,280
7/10/201433.5234.2133.2034.00123,517
7/9/201434.0034.3633.7034.1274,632
7/8/201434.8534.9933.8033.9284,670
7/7/201434.7534.9934.3934.8190,307
7/3/201434.8935.0434.5534.7744,344
7/2/201434.7435.2534.5634.7860,484
7/1/201434.0034.9833.4034.81227,434
6/30/201433.6233.9633.5233.69108,265
6/27/201433.5434.0133.3433.70145,187
6/26/201433.9734.0633.4833.7784,809
6/25/201433.8534.2133.4433.9188,032
6/24/201434.1934.8233.8833.9779,873
6/23/201434.5234.7133.9334.20123,681
6/20/201435.3735.3733.9834.46220,117
6/19/201435.4935.6334.9735.1780,953
6/18/201435.7335.8934.8535.2587,452
6/17/201434.6136.0034.5035.63139,269
6/16/201434.2134.5934.0034.55115,301
6/13/201434.2234.4933.8734.19134,088
6/12/201434.0134.4233.8234.0576,641
6/11/201433.7934.6233.7934.0356,443
6/10/201434.2134.5433.5033.94138,612
6/9/201433.4434.5233.0334.25148,012
6/6/201432.9433.5132.7233.3667,892
6/5/201432.4132.9931.9632.6983,798
6/4/201431.8132.5931.6032.2565,948
6/3/201431.7232.3431.6831.92148,666
6/2/201432.3332.3331.5031.76130,540
5/30/201432.3432.5531.9932.32127,883
5/29/201432.1132.5231.7332.24211,714
5/28/201432.2932.3531.6531.9597,096
5/27/201431.8532.8331.8532.4090,069
5/23/201431.2431.8431.1431.76152,431
5/22/201430.9631.4530.7131.30112,927
5/21/201431.0031.2530.6130.98112,265
5/20/201430.5830.9930.5330.87113,585
5/19/201430.3730.9130.2330.88130,825
5/16/201430.2330.5729.9330.56113,639
5/15/201430.1130.3929.5030.25111,570
5/14/201430.2530.6629.8530.18175,575
5/13/201430.5030.6429.8830.42105,228
5/12/201429.2330.7329.2030.65156,077
5/9/201428.7729.6628.7729.24205,006
5/8/201428.5729.3728.5628.91184,860
5/7/201428.7729.1327.5528.88253,587
5/6/201429.0629.6628.5128.81223,797
5/5/201428.3429.1028.0029.06285,495
5/2/201429.1129.7528.7728.80245,743
5/1/201430.2231.0027.1829.121,485,940
4/30/201433.5634.7532.4634.71141,119
4/29/201433.1434.2332.6033.79128,308
4/28/201433.2233.6332.1632.8485,323
4/25/201434.3934.3933.0333.2078,393
4/24/201434.6534.7633.5534.5284,889
4/23/201434.1434.9434.0434.36129,353
4/22/201433.7534.4933.6934.11129,069
4/21/201433.6133.8633.0733.67175,490
4/17/201433.6634.0533.0333.86224,162
4/16/201432.8534.2132.4833.82153,652
4/15/201432.1432.5931.5032.41111,307
4/14/201432.1932.6031.9132.2576,780
4/11/201432.0132.4431.5631.84150,874
4/10/201433.2533.4331.9032.17111,673
4/9/201432.8733.5032.6133.3164,498
4/8/201432.6433.0432.2932.86102,569
4/7/201432.5932.9932.4332.5675,677
4/4/201434.5334.5332.3032.77106,772
4/3/201434.4334.8633.9334.27154,081
4/2/201434.3234.4733.8034.2991,293
4/1/201433.6334.6733.3834.28113,535
3/31/201432.8933.9032.8933.56161,882
3/28/201433.6934.0732.7432.7975,050
3/27/201432.4633.7732.2433.73177,737
3/26/201434.7934.7932.4232.42144,403
3/25/201434.1735.1033.8734.6393,108
3/24/201434.1834.3033.4634.0999,392
3/21/201434.5935.0233.3034.21183,575
3/20/201435.5636.3334.4034.54131,961
3/19/201437.0637.0635.5635.83100,579
3/18/201436.5037.0536.3537.02139,188
3/17/201436.5837.0036.1536.4966,644
3/14/201436.1136.7435.8836.2889,027
3/13/201436.9437.1036.0236.11161,872
3/12/201436.1437.0736.0036.80105,632
3/11/201436.3136.5636.0336.1984,396
3/10/201436.2536.6535.6636.17129,546
3/7/201437.3037.4036.1036.36190,008
Trading Center