$47.86 +0.48 (%) Stamps.com Inc - NASDAQ

Nov. 28, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STMP historical data

Date Open High Low Close Volume
11/26/201447.5748.4447.0747.38142,760
11/25/201446.1248.3845.5547.69160,921
11/24/201446.1246.4545.6146.11213,870
11/21/201446.4446.4445.3245.9575,370
11/20/201445.0446.0845.0345.7487,419
11/19/201446.1546.7345.6145.65110,635
11/18/201446.2946.7545.7146.42110,113
11/17/201446.1147.7446.0246.37208,937
11/14/201445.4145.9944.8245.78198,042
11/13/201445.4145.8544.9545.31104,284
11/12/201446.5346.8944.1445.42232,470
11/11/201444.2047.1244.0646.53320,575
11/10/201442.7544.3442.7144.16220,899
11/7/201442.0043.6541.8042.92332,840
11/6/201440.1343.3940.1341.99584,890
11/5/201437.7637.7636.6337.13125,017
11/4/201436.8937.0436.4136.7783,507
11/3/201436.9037.6236.5636.96105,804
10/31/201437.2437.5336.6636.90114,043
10/30/201435.6836.4935.4336.3574,757
10/29/201436.2536.8335.5235.91100,177
10/28/201434.9936.3834.6436.30140,586
10/27/201434.1734.9833.8434.91121,685
10/24/201434.0534.4633.8234.3293,003
10/23/201433.7034.5833.1533.9997,062
10/22/201434.0034.2933.2333.2897,521
10/21/201433.9134.5133.6033.9386,794
10/20/201432.7533.6032.7033.5379,579
10/17/201433.7133.7132.7732.8699,259
10/16/201433.3433.8432.3733.24106,748
10/15/201432.7333.9932.5733.8294,958
10/14/201432.4633.2932.2233.1977,202
10/13/201432.0032.5331.6432.21101,892
10/10/201432.4433.1031.9431.9499,550
10/9/201433.7433.7432.5532.5987,536
10/8/201432.7333.7832.5833.67118,731
10/7/201433.2533.4932.9032.9170,220
10/6/201433.6634.0433.3933.56103,424
10/3/201432.9633.5932.6733.44128,808
10/2/201431.5132.5531.2732.1176,427
10/1/201431.7731.9631.0531.3468,619
9/30/201432.4032.4531.7631.7684,554
9/29/201432.5032.7032.1732.3751,537
9/26/201432.2432.9332.2032.8172,413
9/25/201432.5732.5731.6131.9476,389
9/24/201432.1033.0431.6432.73100,659
9/23/201432.0032.2031.7231.9474,147
9/22/201432.2232.4631.6432.1060,719
9/19/201432.6032.9231.7432.41173,861
9/18/201431.6432.8531.5732.7282,946
9/17/201431.8032.0731.3031.4158,994
9/16/201431.3132.1231.2831.78120,576
9/15/201431.8331.8331.0431.4169,795
9/12/201432.0432.3131.2731.7372,867
9/11/201432.4532.5331.6732.04113,820
9/10/201433.0133.0132.5032.6252,803
9/9/201433.3633.7832.7532.9781,333
9/8/201433.2633.9433.0733.4968,317
9/5/201433.1133.4332.5133.2642,764
9/4/201433.4833.6633.0233.1641,921
9/3/201433.8834.0433.0333.3563,558
9/2/201433.7334.2333.3233.6680,061
8/29/201433.6833.8433.3933.5864,257
8/28/201433.3433.7133.0933.5350,470
8/27/201433.7433.7433.1233.4446,764
8/26/201433.5834.1633.4133.7776,876
8/25/201433.5233.7733.3233.4490,866
8/22/201433.0033.4132.8533.2861,473
8/21/201432.6933.2232.3833.0288,552
8/20/201432.0732.8731.7232.6866,092
8/19/201432.7033.0332.0132.3173,342
8/18/201432.6133.0432.4432.6659,688
8/15/201432.8533.0632.0532.3898,335
8/14/201432.2732.5832.1032.54102,919
8/13/201432.4132.4131.9732.28102,033
8/12/201432.1932.3331.2732.21125,705
8/11/201432.2832.7432.1232.37158,748
8/8/201432.3232.5631.8532.0881,851
8/7/201432.1232.4031.9232.32114,689
8/6/201431.2832.2431.1132.11112,957
8/5/201430.9131.6530.6831.4579,439
8/4/201431.1631.2930.4831.11105,505
8/1/201431.5531.6430.5231.11131,384
7/31/201434.0634.4931.2731.63223,038
7/30/201434.2934.9934.1734.50176,640
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center