$77.69 +1.19 (%) Post Holdings Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201676.6277.8376.0477.69627,633
12/6/201677.8878.2175.5176.501,497,128
12/5/201675.6377.8875.4277.801,378,948
12/2/201675.0776.1674.9975.631,188,774
12/1/201676.7076.7074.9775.071,690,748
11/30/201677.7978.3376.2776.331,466,413
11/29/201676.6278.1276.0077.891,433,238
11/28/201675.2577.0874.5676.781,563,694
11/25/201675.1876.5875.0175.57567,866
11/23/201674.2874.7673.6474.22812,201
11/22/201673.9075.6273.6274.641,276,330
11/21/201672.1277.4771.8273.932,202,360
11/18/201674.9277.4769.1072.344,241,200
11/17/201672.9374.8371.8274.751,619,272
11/16/201670.6872.9670.1872.831,910,906
11/15/201671.3171.9769.9570.681,471,890
11/14/201671.9372.3771.1671.321,360,974
11/11/201670.7273.0370.5072.141,248,115
11/10/201674.8274.8268.7671.012,846,192
11/9/201674.3375.2373.3874.97679,774
11/8/201674.5375.3874.5174.80907,248
11/7/201675.1475.8474.4074.67566,994
11/4/201673.7874.9373.6374.08651,914
11/3/201676.3276.6273.3173.851,003,380
11/2/201676.2876.8875.5476.42615,378
11/1/201676.5076.5275.5576.21647,944
10/31/201676.9877.1376.0076.23605,338
10/28/201675.9178.1175.7276.73712,982
10/27/201678.2878.4775.9676.04759,958
10/26/201678.6179.1377.8977.97621,866
10/25/201679.5979.9078.5479.04363,933
10/24/201680.5380.5379.1379.60509,577
10/21/201679.6179.7778.7379.69347,416
10/20/201680.4180.8579.7679.92383,533
10/19/201681.5281.8580.3380.44525,959
10/18/201680.0881.6880.0881.36540,923
10/17/201679.6279.7578.1879.68604,969
10/14/201679.3380.5279.2479.30562,309
10/13/201679.3879.3878.2079.08567,343
10/12/201679.1979.8578.6679.67741,260
10/11/201681.1681.2277.9778.861,288,687
10/10/201680.1782.0780.1781.68637,773
10/7/201679.9380.2179.2779.96592,713
10/6/201680.0780.4079.4279.85650,550
10/5/201677.7480.3577.6980.102,140,196
10/4/201677.5077.8377.1777.531,027,289
10/3/201677.3577.5276.3477.38879,412
9/30/201677.4077.9776.8677.171,150,417
9/29/201679.0079.0076.8376.981,095,594
9/28/201678.4879.0377.3978.98870,539
9/27/201677.6878.8377.3478.76951,582
9/26/201677.7778.1877.1977.27646,056
9/23/201678.9179.2377.7478.34441,795
9/22/201678.5479.9378.2179.24735,169
9/21/201677.5278.0575.5277.971,481,258
9/20/201679.8880.0078.4278.42700,500
9/19/201680.5880.9679.4379.50555,624
9/16/201680.0880.9980.0380.75775,494
9/15/201680.5380.6078.9280.23959,985
9/14/201681.2381.5580.6481.16476,004
9/13/201681.5281.6480.6281.06387,025
9/12/201681.6382.5881.2082.05752,877
9/9/201684.5284.6081.6081.60582,570
9/8/201685.0085.4884.7984.82594,720
9/7/201684.9385.1684.0485.13440,552
9/6/201686.0086.1684.7985.28366,603
9/2/201685.6886.9685.2086.10669,503
9/1/201684.7885.1984.3085.04455,128
8/31/201684.8085.0084.0584.78338,172
8/30/201686.2086.3684.6384.88365,669
8/29/201685.3086.5084.8386.48489,416
8/26/201685.2485.8684.3584.95510,082
8/25/201685.5486.6385.0285.14841,998
8/24/201685.5485.9285.3085.80744,474
8/23/201685.4486.1485.2285.68529,573
8/22/201684.2685.6784.2685.45524,730
8/19/201684.1884.9183.9984.89461,998
8/18/201682.9984.8182.9984.73706,545
8/17/201682.5083.3481.4383.05734,161
8/16/201682.5482.6881.4482.46663,959
8/15/201682.8582.9682.4082.87539,518
8/12/201682.8483.2082.1182.40647,446
8/11/201684.0684.0682.7882.80479,238
8/10/201683.5084.2983.4283.66527,241
8/9/201682.4484.2782.3483.52797,075
8/8/201684.6184.8682.2982.44946,425
8/5/201684.9984.9982.2784.271,239,687
8/4/201685.8686.0184.8485.72784,735
8/3/201684.9885.5384.2085.51561,593
8/2/201686.6186.6185.0585.17527,172
8/1/201686.6786.8885.9886.61537,331
7/29/201686.1186.9485.3986.67532,757
7/28/201684.8086.0684.6485.88740,163
7/27/201686.1686.2284.6285.13562,849
7/26/201686.2387.3085.7986.21863,590
7/25/201688.4889.0085.9286.101,212,855
7/22/201686.8287.5986.4187.35580,861
7/21/201687.5287.5386.3086.61715,933
7/20/201687.8588.1587.2087.75397,201
7/19/201687.8087.8487.0587.83466,859
  • Showing 1-100 of 1,225 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center