$42.75 +0.30 (%) Post Holdings Inc - NYSE

May. 22, 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
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
4/10/201547.8648.0547.2847.70267,460
4/9/201548.1948.5247.5347.69312,109
4/8/201548.6548.9847.9848.29362,748
4/7/201548.5249.4148.3348.44361,581
4/6/201547.5848.9947.5848.63379,024
4/2/201547.0048.0746.8947.70305,154
4/1/201546.7147.0745.7646.95516,860
3/31/201547.5247.8746.7246.84602,790
3/30/201547.6448.3346.8348.00438,856
3/27/201547.1147.7546.6147.65395,516
3/26/201548.0948.5647.2947.37358,703
3/25/201548.7149.4348.0648.18342,935
3/24/201548.6048.9048.2448.41357,552
3/23/201548.4449.2848.4448.51443,444
3/20/201547.4748.7347.0748.541,014,000
3/19/201547.6347.8546.6147.14584,954
3/18/201547.8148.0346.1047.85597,776
3/17/201546.7147.9946.5547.79393,766
3/16/201548.1648.1646.8246.98871,292
3/13/201548.3048.3947.2547.85424,446
3/12/201548.9549.4348.2648.50492,020
3/11/201548.4648.6947.5048.57390,399
3/10/201548.7049.2448.2648.28581,421
3/9/201549.1149.5148.7649.44523,008
3/6/201549.6149.9348.5348.92670,807
3/5/201550.1050.8349.6650.11397,814
3/4/201550.3550.6549.9349.94695,593
3/3/201550.5150.7549.5550.64513,015
3/2/201549.5750.9149.5050.77491,485
2/27/201549.5249.9348.9349.481,557,604
2/26/201549.3949.8949.1849.48726,256
2/25/201549.7250.5049.2249.59541,021
2/24/201549.5149.9549.1849.58492,309
2/23/201549.4149.7949.0749.45518,228
2/20/201549.5050.0048.5049.42540,313
2/19/201549.1949.9048.8549.74311,229
2/18/201548.6849.3548.6849.11397,499
2/17/201548.5149.0848.4348.83370,114
2/13/201548.7049.0648.2548.62520,958
2/12/201548.9549.1047.8848.87772,422
2/11/201549.4549.5048.2648.85712,760
2/10/201549.6249.7048.4849.31968,681
2/9/201547.6550.0447.0449.451,589,878
2/6/201545.9348.2044.4447.691,578,945
2/5/201547.7948.1947.2747.341,451,121
2/4/201546.4247.6846.4247.611,291,893
2/3/201547.1547.5146.3046.631,029,053
2/2/201547.3147.5946.2046.981,010,599
1/30/201547.7447.9947.0747.251,409,540
1/29/201547.9248.3947.4248.244,963,479
1/28/201548.8548.9946.7148.501,082,230
1/27/201548.4749.7448.0248.721,352,603
1/26/201542.8249.1842.4548.833,961,539
1/23/201542.2742.3741.1141.44596,311
1/22/201540.0542.4639.6742.29777,666
1/21/201539.2539.8639.0339.68489,067
1/20/201539.8940.2038.9539.41354,964
1/16/201539.5940.1539.2939.78754,753
1/15/201540.9441.0339.4139.67858,258
1/14/201540.9741.5840.6041.20520,769
1/13/201541.9542.4340.9841.46424,403
1/12/201541.4841.7640.9741.56429,568
1/9/201541.4641.9640.8041.33648,292
1/8/201541.4141.9641.2141.44929,400
1/7/201540.2341.0240.1641.00522,370
1/6/201541.1041.5639.9640.06465,164
1/5/201542.2842.6840.5041.11701,140
1/2/201542.0742.9741.2442.74373,852
12/31/201442.7842.9041.6741.89608,612
12/30/201442.1542.9742.0242.61223,586
12/29/201442.5442.6742.1042.31231,869
  • Showing 1-100 of 834 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center