$64.66 -0.62 (%) Post Holdings Inc - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POST historical data

Date Open High Low Close Volume
9/1/201564.6065.7664.1964.661,113,757
8/31/201565.6466.5065.2065.281,576,091
8/28/201563.1666.1263.1666.061,212,810
8/27/201563.4864.0162.5163.71858,732
8/26/201562.7963.1360.9862.851,268,155
8/25/201562.8163.2661.7361.831,315,932
8/24/201561.6263.0160.8661.341,406,684
8/21/201564.0564.5962.4763.741,164,262
8/20/201564.3965.7963.8764.991,311,110
8/19/201565.6265.7863.5165.451,219,783
8/18/201565.9066.2765.2565.91931,119
8/17/201566.0466.4465.1065.94983,437
8/14/201562.5166.3562.4566.282,642,412
8/13/201560.8263.7560.1062.375,564,859
8/12/201561.9663.2260.5761.681,519,401
8/11/201561.6564.1661.0862.621,634,954
8/10/201559.1963.6359.1663.592,634,841
8/7/201555.8462.1155.8358.094,535,246
8/6/201553.3153.3651.1351.66832,169
8/5/201554.0154.5453.0053.09756,003
8/4/201553.4754.6053.0753.88589,811
8/3/201553.8153.8753.1353.49389,201
7/31/201554.3854.4553.5553.74447,542
7/30/201552.8054.3652.4154.11507,647
7/29/201553.0553.7352.6352.84698,781
7/28/201552.9153.9052.4053.46319,059
7/27/201552.7552.9352.1352.87531,213
7/24/201553.3953.9152.9553.01417,040
7/23/201554.0055.4553.3553.60555,274
7/22/201553.2154.1952.9554.00322,654
7/21/201553.8454.0353.0053.35487,713
7/20/201553.7954.3552.2253.79464,293
7/17/201553.7354.0153.4753.96427,323
7/16/201553.8254.0653.4953.76472,687
7/15/201553.6254.4053.3653.61414,188
7/14/201552.9753.8952.7753.82491,908
7/13/201552.2053.2952.1252.97722,784
7/10/201551.8252.3151.7352.10375,439
7/9/201552.7452.9051.3751.58651,624
7/8/201551.3652.5451.0652.10798,144
7/7/201552.3552.3550.7351.63866,865
7/6/201552.1553.3051.9152.41456,145
7/2/201552.8152.8751.6852.55706,862
7/1/201554.2754.9452.4152.751,506,454
6/30/201552.4454.6552.2753.932,562,876
6/29/201552.2053.0851.9051.94963,233
6/26/201553.1253.1752.3652.65642,447
6/25/201552.4253.6852.3852.90728,652
6/24/201553.4653.9952.4852.51957,604
6/23/201552.3853.8652.1653.391,189,531
6/22/201552.2153.0052.0452.25907,280
6/19/201550.3552.2350.2552.032,620,581
6/18/201548.7350.0748.6849.611,027,181
6/17/201548.2549.1347.8448.441,193,241
6/16/201546.8048.8246.6648.461,358,362
6/15/201546.0747.3645.8646.771,095,441
6/12/201545.6246.6045.4446.46624,522
6/11/201544.8545.6944.7245.68680,192
6/10/201544.7245.4244.3144.82959,757
6/9/201544.6844.8543.4044.29781,481
6/8/201544.4444.9944.2244.68802,806
6/5/201544.0644.6843.5044.58688,716
6/4/201544.1345.0043.5943.76934,444
6/3/201544.0244.7243.5844.36783,382
6/2/201543.3744.2043.3743.67641,746
6/1/201544.9645.3043.1943.521,432,288
5/29/201542.5344.0042.3443.261,148,376
5/28/201543.3043.7641.8542.631,149,231
5/27/201544.1745.4241.9743.492,830,304
5/26/201542.4444.6841.8044.001,595,668
5/22/201542.4743.0742.1142.751,111,620
5/21/201542.8943.2842.2142.451,435,768
5/20/201543.5143.9242.7942.83950,746
5/19/201544.6144.8042.8743.331,135,190
5/18/201543.0844.8743.0844.411,596,584
5/15/201544.6044.9741.6343.793,935,879
5/14/201545.3546.4044.4544.631,809,191
5/13/201548.6448.8844.3544.912,794,539
5/12/201550.6850.6848.2948.911,313,215
5/11/201549.3951.8048.8951.291,577,495
5/8/201545.4351.4145.0649.891,858,647
5/7/201545.0146.0144.7345.26519,590
5/6/201546.0746.2544.7545.22440,921
5/5/201547.5348.0045.6546.10656,324
5/4/201546.5247.8346.5047.70481,863
5/1/201546.9947.6446.5046.60430,748
4/30/201547.3547.9045.9246.94960,960
4/29/201548.5449.1447.5747.69546,363
4/28/201547.6048.5947.4048.43343,665
4/27/201547.7548.1047.2447.68265,108
4/24/201548.1348.3047.2347.60276,190
4/23/201548.1448.5447.1748.18753,702
4/22/201547.8948.3947.4548.31324,813
4/21/201547.7648.0246.9047.91269,420
4/20/201547.8248.1847.5447.67302,937
4/17/201547.8248.0747.1147.72506,168
4/16/201548.3648.8148.1548.30264,703
4/15/201548.4948.8747.9848.55497,380
4/14/201547.6748.4646.9948.25448,285
4/13/201547.6647.9347.2847.62355,745
  • Showing 1-100 of 905 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!