$40.00 -0.37 (%) Post Holdings Inc - NYSE

Nov. 28, 2014 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POST historical data

Date Open High Low Close Volume
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
10/31/201437.2737.7436.9337.50739,551
10/30/201436.1037.0335.9836.83470,003
10/29/201436.7536.9035.8736.29402,508
10/28/201435.8036.7635.7836.74732,259
10/27/201435.6536.0735.5335.68519,236
10/24/201436.0736.2635.7435.81345,531
10/23/201436.2536.6635.9336.22816,841
10/22/201436.5136.9235.8335.87824,529
10/21/201435.9137.2935.6036.341,584,533
10/20/201432.2634.9932.2634.871,489,469
10/17/201432.0032.2531.6632.02507,849
10/16/201431.2531.9231.2331.68758,054
10/15/201431.9032.1230.9431.67951,758
10/14/201431.9732.4131.6431.97915,535
10/13/201432.7232.7231.7831.94963,788
10/10/201433.7734.2532.4532.591,248,833
10/9/201434.4834.6633.3233.79708,196
10/8/201433.8534.5733.4934.55548,332
10/7/201434.0234.2633.7833.91670,864
10/6/201434.3734.6433.7534.25589,835
10/3/201434.0134.6033.6034.30733,880
10/2/201432.9933.9332.9233.66552,147
10/1/201433.2333.4432.4232.91800,645
9/30/201433.8234.0033.1433.18852,162
9/29/201434.2434.4733.4033.981,639,716
9/26/201433.4734.7033.4734.63830,105
9/25/201433.7333.8633.1133.48767,838
9/24/201433.4134.0333.3033.81733,685
9/23/201433.9334.1433.3433.34583,345
9/22/201434.4934.5733.7233.99949,638
9/19/201435.3935.4534.3834.451,244,620
9/18/201435.9236.0835.0035.25696,485
9/17/201436.0636.1735.2335.84883,496
9/16/201436.5637.0236.0236.06627,248
9/15/201437.1837.2335.7436.40649,645
9/12/201437.7037.7936.6037.16769,481
9/11/201436.5637.8036.5637.69806,167
9/10/201436.6736.8136.0136.77735,161
9/9/201436.2937.1035.7636.731,408,491
9/8/201435.2836.3334.3636.251,413,425
9/5/201435.5035.6035.0635.29604,403
9/4/201435.5736.0635.4135.47398,759
9/3/201436.5236.5235.3335.70890,296
9/2/201436.9337.5136.1836.22774,732
8/29/201437.3437.4936.7136.97750,660
8/28/201436.8837.5736.6637.39748,989
8/27/201436.1436.9236.1436.56448,003
8/26/201436.1736.4035.6136.32567,465
8/25/201436.7036.7735.7536.011,065,110
8/22/201436.1136.6735.8536.52570,336
8/21/201436.0436.1735.7536.051,134,648
8/20/201437.0637.2736.1436.151,273,793
8/19/201437.5037.6937.1137.15699,560
8/18/201438.1938.4837.2837.421,062,436
8/15/201438.2638.3337.5437.881,040,193
8/14/201437.4838.2837.3738.041,370,108
8/13/201437.3337.5037.0137.24694,893
8/12/201437.3137.4636.5537.031,573,935
8/11/201437.7639.2037.4537.462,103,361
8/8/201436.3837.8432.8737.4312,694,948
8/7/201445.5045.7844.4744.51950,015
8/6/201445.0245.9245.0145.28396,527
8/5/201445.5345.5844.6045.15448,542
8/4/201445.0445.9244.5245.71383,905
8/1/201444.9645.3044.1744.95841,996
7/31/201445.2945.5944.5144.92629,343
7/30/201446.4746.6145.4145.72897,647
7/29/201446.7947.2645.9346.07562,110
7/28/201447.5947.6046.6146.76549,975
7/25/201447.5047.9347.3547.45350,745
7/24/201447.3647.9147.3547.79357,133
7/23/201446.8847.3846.1347.33377,481
7/22/201447.0547.3846.8046.84333,132
7/21/201446.8746.9946.4446.80317,130
7/18/201446.5847.3446.5847.21979,595
7/17/201447.4847.4846.5446.68579,783
7/16/201448.6248.8947.5347.56560,483
7/15/201449.0749.2548.4348.50447,687
7/14/201449.7049.7048.9549.25293,589
7/11/201448.0449.2347.5249.19631,910
7/10/201447.6048.7047.4248.02869,786
  • Showing 1-100 of 715 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center