Home > Quotes > STMP > Historical Prices
STMP

Stamps.com Inc. Historical Stock Prices

$35.25
*  
2.52
  negative  
6.67%
Get STMP Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  37.73  37.89  34.85  35.25 394,172
05/21/2013 37.79 38.325 37.71 37.77 74,208
05/20/2013 38.11 38.12 37.49 37.81 100,779
05/17/2013 37.14 38.54 37 37.71 145,086
05/16/2013 36.49 37.53 36.49 37.05 70,059
05/15/2013 36.26 37 35.86 36.5 120,246
05/14/2013 35.92 36.68 35.83 36.45 133,549
05/13/2013 35.86 36.04 35.5 35.97 142,871
05/10/2013 36.22 36.23 35.4 35.78 147,846
05/09/2013 35.86 36.04 34.78 35.99 224,910
05/08/2013 35.74 36.04 35.55 35.9 175,896
05/07/2013 35.28 36 35.01 35.88 161,642
05/06/2013 35.12 35.68 34.74 35.48 135,410
05/03/2013 34.25 34.94 34.25 34.82 199,995
05/02/2013 33.88 34.44 33.74 33.89 193,685
05/01/2013 33.7 34.17 33.26 33.69 183,591
04/30/2013 33.08 34.31 33.03 33.84 331,677
04/29/2013 32.53 33.5 32.31 33.02 338,684
04/26/2013 32.62 33.62 31.4101 33.14 505,978
04/25/2013 26.71 32.88 26.71 32.62 1,774,357
04/24/2013 23.86 26.42 23.86 25.666 914,774
04/23/2013 23.6 24.11 23.6 23.9 183,228
04/22/2013 23.71 23.87 23.42 23.47 155,871
04/19/2013 23.58 23.75 23.43 23.59 189,443
04/18/2013 24.08 24.08 23.51 23.59 131,631
04/17/2013 24.07 24.59 23.88 24.02 62,282
04/16/2013 24.42 24.42 24.07 24.23 148,573
04/15/2013 24.87 24.87 24.01 24.29 94,010
04/12/2013 24.96 25.08 24.85 25 68,527
04/11/2013 24.81 25.09 24.81 24.97 81,750
04/10/2013 24.9 25.15 24.77 25 107,817
04/09/2013 24.78 25 24.59 24.75 52,777
04/08/2013 24.83 24.87 24.45 24.71 51,375
04/05/2013 24.74 24.9 24.53 24.74 80,026
04/04/2013 25.03 25.18 24.85 24.94 27,668
04/03/2013 25.1 25.83 25 25.07 124,996
04/02/2013 25.09 25.37 24.95 24.98 107,134
04/01/2013 25.01 25.17 24.7101 24.94 92,904
03/28/2013 25 25.16 24.89 24.97 207,626
03/27/2013 24.97 25.13 24.86 25.01 83,457
03/26/2013 25.05 25.2099 24.88 25.09 136,262
03/25/2013 25.05 25.13 24.74 24.98 59,032
03/22/2013 24.8 25.31 24.628 25 102,501
03/21/2013 24.87 25.1 24.73 24.8 142,649
03/20/2013 24.91 25.29 24.89 25.08 73,888
03/19/2013 25.47 25.62 24.59 24.87 122,121
03/18/2013 25.12 25.65 25 25.33 125,040
03/15/2013 25.44 25.59 25.2 25.3 92,011
03/14/2013 25.08 25.49 24.88 25.39 100,280
03/13/2013 25.09 25.26 24.8 24.98 77,874
03/12/2013 25.23 25.48 24.75 25.08 68,828
03/11/2013 25.62 25.62 25.03 25.27 40,490
03/08/2013 25.91 26 25.47 25.76 69,403
03/07/2013 25.43 25.75 25.4 25.7 48,192
03/06/2013 25.06 25.51 24.8 25.5 86,515
03/05/2013 24.84 25.18 24.8001 25.05 66,286
03/04/2013 24.9 24.9 24.24 24.67 85,859
03/01/2013 24.4 25 24.1101 24.9 81,422
02/28/2013 24.04 24.53 24.04 24.39 110,127
02/27/2013 24.12 24.29 23.81 24.11 67,198
02/26/2013 24.34 24.42 23.91 24.17 76,486
02/25/2013 25.06 25.08 24.25 24.27 114,553
02/22/2013 24.34 24.9 24.31 24.86 158,954
02/21/2013 24.34 24.5 24 24.21 122,108
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.