$47.65 +0.28 (%) Post Holdings Inc - NYSE

Mar. 27, 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
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
12/26/201442.6942.9042.3942.47202,144
12/24/201442.1942.6842.0242.51138,167
12/23/201442.3142.5941.7842.02411,025
12/22/201441.7042.2441.3742.24404,225
12/19/201441.5741.9641.2341.611,207,785
12/18/201441.8641.9741.1241.72617,637
12/17/201440.5041.9540.3741.86651,527
12/16/201440.1242.2540.0440.52895,649
12/15/201441.5641.7039.9740.25686,834
12/12/201441.7042.6140.7541.39748,965
12/11/201441.5242.7341.3942.201,349,823
12/10/201440.8241.4140.6141.241,010,202
12/9/201440.4341.2939.6440.96926,494
12/8/201441.4341.7340.7040.83803,638
12/5/201440.9441.8140.7941.49631,074
12/4/201441.5841.5840.4041.02735,063
12/3/201440.9242.2040.8241.60732,118
12/2/201440.6541.3940.4140.97874,956
12/1/201439.6540.9039.5840.00869,267
11/28/201440.5040.5039.8840.00544,900
11/26/201438.4341.3138.0740.372,017,715
11/25/201435.6039.7135.0038.543,156,707
11/24/201436.9337.2136.4137.101,247,302
11/21/201436.2837.0735.8936.78658,651
11/20/201435.3036.2435.3035.88418,128
11/19/201435.9435.9935.0035.54495,954
11/18/201436.3236.8235.8336.08635,772
11/17/201436.0536.5135.6136.33604,702
11/14/201436.1636.4035.8836.19584,159
11/13/201437.0937.3735.8736.22430,009
11/12/201436.6237.4236.4937.14655,778
11/11/201437.4337.6636.4536.91522,895
11/10/201437.2737.6336.8337.37357,640
11/7/201437.5737.7936.8637.28490,359
11/6/201437.2337.6736.9137.67447,413
11/5/201438.5438.7937.1337.23667,810
11/4/201438.1438.8038.0938.19847,087
11/3/201437.4538.2037.2937.92729,140
  • Showing 1-100 of 796 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center