STMP

Stamps.com Inc. Historical Stock Prices

$32.68
*  
0.37
1.15%
Get STMP Alerts
*Delayed - data as of Aug. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  32.07  32.87  31.72  32.68 66,092
08/20/2014 32.07 32.87 31.72 32.68 66,092
08/19/2014 32.7 33.03 32.01 32.31 73,342
08/18/2014 32.61 33.04 32.44 32.66 59,688
08/15/2014 32.85 33.06 32.05 32.38 98,335
08/14/2014 32.265 32.58 32.1014 32.54 102,919
08/13/2014 32.41 32.41 31.97 32.28 102,033
08/12/2014 32.19 32.33 31.2701 32.21 125,705
08/11/2014 32.28 32.74 32.12 32.37 158,748
08/08/2014 32.32 32.558 31.85 32.08 81,851
08/07/2014 32.12 32.4 31.92 32.32 114,689
08/06/2014 31.28 32.24 31.11 32.11 112,957
08/05/2014 30.91 31.65 30.68 31.45 79,439
08/04/2014 31.16 31.29 30.48 31.11 105,505
08/01/2014 31.55 31.64 30.52 31.11 130,864
07/31/2014 34.06 34.49 31.27 31.63 223,038
07/30/2014 34.29 34.99 34.17 34.5 176,640
07/29/2014 34.17 34.44 33.98 34.1 54,986
07/28/2014 34 34.46 33.56 34.19 97,710
07/25/2014 33.94 34.26 33.7 33.9 142,418
07/24/2014 34.44 34.88 33.84 34.29 72,712
07/23/2014 34.72 35.658 34.11 34.32 62,719
07/22/2014 34.53 35.16 34.36 34.5 69,996
07/21/2014 34.06 34.78 33.86 34.42 69,367
07/18/2014 33.9 34.48 33.9 34.36 142,610
07/17/2014 34.03 34.5 33.64 33.94 75,110
07/16/2014 34.58 34.63 33.98 34.18 63,680
07/15/2014 34.41 34.63 34.135 34.34 97,873
07/14/2014 34.52 34.65 34.12 34.4 92,334
07/11/2014 34.04 34.79 33.811 34.12 80,280
07/10/2014 33.52 34.21 33.2 34 123,517
07/09/2014 34 34.36 33.7 34.12 74,632
07/08/2014 34.85 34.99 33.8 33.92 84,670
07/07/2014 34.75 34.99 34.39 34.81 90,307
07/03/2014 34.89 35.04 34.55 34.77 44,344
07/02/2014 34.74 35.25 34.555 34.78 60,484
07/01/2014 34 34.98 33.4 34.81 227,434
06/30/2014 33.62 33.96 33.52 33.69 104,512
06/27/2014 33.54 34.01 33.34 33.7 145,032
06/26/2014 33.97 34.055 33.48 33.77 84,809
06/25/2014 33.85 34.21 33.44 33.91 88,032
06/24/2014 34.19 34.82 33.88 33.97 79,873
06/23/2014 34.52 34.71 33.93 34.2 123,681
06/20/2014 35.37 35.37 33.98 34.46 220,117
06/19/2014 35.49 35.63 34.97 35.165 80,953
06/18/2014 35.73 35.89 34.85 35.25 87,452
06/17/2014 34.61 36 34.498 35.63 139,269
06/16/2014 34.21 34.59 34 34.55 115,301
06/13/2014 34.22 34.49 33.87 34.19 134,088
06/12/2014 34.01 34.42 33.82 34.05 76,141
06/11/2014 33.79 34.62 33.79 34.03 56,443
06/10/2014 34.21 34.54 33.5001 33.94 138,612
06/09/2014 33.44 34.52 33.03 34.25 148,012
06/06/2014 32.94 33.51 32.72 33.36 67,892
06/05/2014 32.41 32.99 31.96 32.69 83,798
06/04/2014 31.81 32.59 31.6 32.25 65,948
06/03/2014 31.72 32.3425 31.68 31.92 148,666
06/02/2014 32.33 32.33 31.5 31.76 130,540
05/30/2014 32.34 32.55 31.99 32.32 127,883
05/29/2014 32.11 32.52 31.73 32.24 211,714
05/28/2014 32.29 32.35 31.65 31.95 97,096
05/27/2014 31.85 32.83 31.85 32.4 90,069
05/23/2014 31.24 31.84 31.14 31.76 152,431
05/22/2014 30.96 31.45 30.71 31.3 111,979
05/21/2014 31 31.25 30.6101 30.98 112,265
05/20/2014 30.58 30.99 30.53 30.87 113,585
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.

Research Brokers before you trade

Want to trade FX?