$47.25 -0.99 (%) Post Holdings Inc - NYSE

Jan. 30, 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
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
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
  • Showing 1-100 of 756 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center