$76.70 -0.06 (%) Post Holdings Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POST historical data

Date Open High Low Close Volume
5/27/201676.6877.0676.2976.70417,737
5/26/201675.9877.2775.7976.76799,699
5/25/201674.9575.8874.6575.69986,204
5/24/201674.5075.1074.1674.72734,623
5/23/201673.2874.8673.2874.09758,632
5/20/201673.4873.9573.0773.63610,434
5/19/201672.1273.4871.9473.31758,954
5/18/201673.1473.4571.7672.32705,961
5/17/201674.9675.5973.1973.46776,718
5/16/201674.8875.5274.5575.05892,137
5/13/201675.5076.0074.0674.81546,750
5/12/201676.7377.1875.2975.83465,199
5/11/201676.8077.1776.1276.33547,596
5/10/201675.4877.0275.4876.921,085,844
5/9/201675.4876.0374.6475.251,076,227
5/6/201677.1477.9973.2574.506,574,674
5/5/201670.0271.5669.5170.871,452,765
5/4/201670.7271.5670.1270.52982,373
5/3/201671.8372.2070.5871.08752,665
5/2/201671.8872.9471.5472.19701,263
4/29/201670.8772.4270.7271.84610,308
4/28/201671.6272.4970.8371.05331,933
4/27/201671.3572.1571.0171.77440,358
4/26/201670.5071.5170.5071.38417,358
4/25/201670.7071.4870.1470.46409,866
4/22/201670.2670.8769.0270.85500,090
4/21/201671.6072.2070.2670.27492,464
4/20/201672.2572.6670.8871.65430,049
4/19/201672.0372.6771.2572.56554,539
4/18/201670.8272.0970.5072.061,035,724
4/15/201668.1471.1768.1071.061,271,819
4/14/201668.8269.0368.0868.46897,825
4/13/201669.3869.7968.7268.90947,587
4/12/201669.5969.9168.8469.20471,516
4/11/201669.8870.3769.1269.30375,073
4/8/201669.3770.0869.1869.81356,752
4/7/201669.5070.0768.7669.00561,344
4/6/201668.6070.0568.2470.01690,731
4/5/201670.1570.3268.6068.69477,827
4/4/201670.4970.8069.7170.49685,769
4/1/201668.3570.5968.3270.491,054,091
3/31/201669.2769.5768.5768.77788,584
3/30/201670.4470.4869.2069.45445,732
3/29/201668.3470.2668.3470.24563,444
3/28/201668.1869.0367.6568.50550,048
3/24/201667.3467.8667.2967.71392,541
3/23/201668.8068.8067.4167.54512,023
3/22/201669.7670.0568.6868.76505,084
3/21/201669.2370.2368.5569.88742,194
3/18/201671.1071.1069.3169.691,284,958
3/17/201670.8271.2770.3470.84582,455
3/16/201669.6270.8969.0270.79506,321
3/15/201671.0771.4569.5969.63708,286
3/14/201669.4671.5568.9171.17868,731
3/11/201670.9870.9869.7669.88569,433
3/10/201670.4571.0068.4970.33735,688
3/9/201670.7571.2969.5070.20616,535
3/8/201671.0071.5370.5370.58644,960
3/7/201671.3372.0970.9371.58571,964
3/4/201672.2072.5871.2271.75687,350
3/3/201671.5072.6470.8972.20783,224
3/2/201669.6271.5769.2471.49703,131
3/1/201670.1670.5969.3569.89839,176
2/29/201669.8770.1168.8769.46650,589
2/26/201669.8170.4069.6170.11654,622
2/25/201669.6170.9869.1669.611,196,428
2/24/201667.7069.7467.4369.531,472,674
2/23/201666.8869.1466.7068.441,363,817
2/22/201667.9868.7566.8166.881,004,476
2/19/201667.4368.1866.2267.83721,235
2/18/201667.6868.7867.0367.70822,709
2/17/201668.4169.9867.6567.691,682,226
2/16/201666.5068.8265.9668.131,224,341
2/12/201666.4566.8065.5165.75625,295
2/11/201665.5766.4564.9765.61767,351
2/10/201663.5166.9463.3166.641,504,415
2/9/201663.3464.6961.9562.681,180,774
2/8/201663.2464.6661.9964.322,208,405
2/5/201660.0566.4259.7463.832,260,836
2/4/201656.6658.2155.4957.43918,142
2/3/201658.0058.0554.9256.821,085,540
2/2/201659.5859.5856.6657.19842,587
2/1/201658.2960.7557.7960.311,217,569
1/29/201655.4858.5055.1558.50911,640
1/28/201654.6356.1054.0155.28851,084
1/27/201655.2455.8553.6453.86783,150
1/26/201655.0055.4753.7955.25564,349
1/25/201657.0157.6055.0955.29516,301
1/22/201655.7857.5555.1957.39814,042
1/21/201654.1555.1553.4754.88826,068
1/20/201654.0754.5150.9353.881,601,612
1/19/201657.0357.0854.3254.77889,141
1/15/201655.7556.4853.5956.421,363,289
1/14/201656.1457.5154.8756.97772,550
1/13/201658.8358.9454.4456.011,033,077
1/12/201657.4658.6757.4058.53703,950
1/11/201658.0358.2555.3857.351,184,332
1/8/201660.7860.7857.3257.581,378,721
1/7/201660.0161.7259.5460.461,446,322
1/6/201660.2660.9259.7260.90680,684
  • Showing 1-100 of 1,091 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center