STMP

Historical Stock Prices

$68.6
*  
0.33
0.48%
Get STMP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading STMP now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 68.81 69.2 68.02 68.6 242,527
07/30/2015 68.28 69.66 67.521 68.93 255,277
07/29/2015 70.49 70.81 68.77 69.14 346,011
07/28/2015 71.47 72.17 69.375 70.47 332,635
07/27/2015 72.39 73.65 71.0366 71.35 263,759
07/24/2015 74.62 75.04 72.792 73.5 195,345
07/23/2015 76.23 76.26 74.33 74.76 156,483
07/22/2015 75.79 76.38 75.42 75.88 153,496
07/21/2015 76.14 76.67 75.64 76.24 104,828
07/20/2015 76.07 76.7 75.487 76.36 134,904
07/17/2015 76.16 76.73 75.5152 76.09 109,822
07/16/2015 75 76.74 73.38 76.02 176,751
07/15/2015 74.72 75.09 74.26 74.5 121,314
07/14/2015 74.68 75.5 74.53 74.86 142,383
07/13/2015 73.83 75.09 73.4144 74.82 136,301
07/10/2015 73.05 73.71 72.07 73.33 106,922
07/09/2015 73.1 74.79 71.39 71.96 189,337
07/08/2015 73.52 73.94 71.34 72.14 188,737
07/07/2015 73.37 74.07 71.99 73.75 125,628
07/06/2015 72.62 73.66 72.32 73.36 119,584
07/02/2015 72.73 73.69 71.715 73.06 175,428
07/01/2015 74.31 74.9895 72.04 72.82 126,125
06/30/2015 72 73.59 71.11 73.57 188,271
06/29/2015 72.82 73.07 71.6 71.95 108,929
06/26/2015 74 74.2 72.86 73.23 296,498
06/25/2015 74.3 74.7299 73.27 73.99 115,397
06/24/2015 74.54 75.37 73.18 74.17 100,999
06/23/2015 73.24 75.13 73.04 74.61 262,750
06/22/2015 73.09 73.26 72.06 73.09 124,999
06/19/2015 72.93 73.21 71.62 72.89 217,923
06/18/2015 71.1 72.9367 70.83 72.71 233,661
06/17/2015 70.9 71.54 70.45 70.77 106,938
06/16/2015 69.89 71.44 69.558 70.6 125,066
06/15/2015 70.09 71.09 69.08 70.15 80,016
06/12/2015 70.93 71.4 70.0502 70.47 105,686
06/11/2015 70.82 71.88 70.82 71.05 136,763
06/10/2015 70.14 71.13 70.14 70.55 98,970
06/09/2015 70.49 70.5 68.71 69.77 111,438
06/08/2015 71.16 71.21 70.26 70.4 78,199
06/05/2015 70.18 71.88 69.52 71.49 101,778
06/04/2015 71.36 71.96 69.71 70.11 103,322
06/03/2015 69.99 71.79 69.71 71.43 196,392
06/02/2015 68.44 69.84 68.0344 69.71 159,307
06/01/2015 66.98 69.07 66.85 68.56 159,410
05/29/2015 68.29 68.68 66.9064 67.29 178,522
05/28/2015 68.93 69.31 68.06 68.44 97,355
05/27/2015 69.05 69.28 67.71 68.86 277,755
05/26/2015 69.55 69.9 68.18 69.04 168,159
05/22/2015 70.28 71.77 69.82 69.98 163,740
05/21/2015 70.71 70.9198 69.47 70.48 119,576
05/20/2015 71.01 71.18 69.975 70.89 90,020
05/19/2015 70.87 71.854 70.2901 70.83 104,226
05/18/2015 69.99 71.39 69.71 70.97 146,092
05/15/2015 69.67 70.04 69.26 69.94 128,700
05/14/2015 69.5 71.2667 69.22 69.99 126,810
05/13/2015 70.85 71.81 69.09 69.45 149,329
05/12/2015 72.31 72.51 70.2 70.93 222,381
05/11/2015 73.2 75.1971 71.77 73.01 315,221
05/08/2015 68 74.5 66.1301 73.05 635,213
05/07/2015 60.96 61.99 60.24 60.67 254,099
05/06/2015 61.66 61.86 60.52 61.15 162,454
05/05/2015 61.5 61.79 60.84 61.28 190,996
05/04/2015 62.01 62.64 60.87 61.5 88,481
05/01/2015 61.93 62.3 61.17 62.01 128,378
04/30/2015 60.2 63.52 60.16 61.89 168,831
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?