Post Holdings Inc $47.65

up +0.32


24/7/2014 09:49 AM  |  NYSE : POST  
Industries : Food & Beverage / Food - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POST historical data

Date Open High Low Close Volume
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
7/9/201447.7248.6447.5548.32918,967
7/8/201448.5048.6947.5047.74770,419
7/7/201449.7749.7748.6148.65387,468
7/3/201450.0050.2549.8049.89215,410
7/2/201450.1050.4449.7549.92423,399
7/1/201451.2351.9349.9549.98942,840
6/30/201450.0851.0049.7850.91484,618
6/27/201448.9150.4248.9150.19675,276
6/26/201450.3950.3948.6649.04732,328
6/25/201447.4450.3947.4150.36505,904
6/24/201451.4351.4949.7249.89569,164
6/23/201452.1352.1951.3051.70282,680
6/20/201451.0752.2150.5352.10995,918
6/19/201451.3151.8150.5050.88477,647
6/18/201451.2851.3350.8051.09413,608
6/17/201451.3051.7151.0551.43504,414
6/16/201450.9351.3550.8551.19256,922
6/13/201451.2251.4150.5551.08185,875
6/12/201451.3451.3450.5251.15470,481
6/11/201451.3951.7251.1351.48312,455
6/10/201451.0651.5451.0551.54424,587
6/9/201450.9851.4350.9851.40677,600
6/6/201450.4451.0750.0551.07447,291
6/5/201450.0350.6249.9050.31694,706
6/4/201449.7550.1149.4650.05532,686
6/3/201449.6249.9649.3049.71669,211
6/2/201449.9749.9849.2149.94560,228
5/30/201450.4850.4849.7749.971,190,891
5/29/201450.5650.5650.0150.23980,502
5/28/201449.6950.3949.5450.18849,028
5/27/201449.3549.6049.1649.60778,307
5/23/201448.2749.4048.0949.301,531,207
5/22/201448.7849.3248.3649.058,078,529
5/21/201446.7547.7146.5147.701,384,057
5/20/201445.7846.6545.5546.52985,813
5/19/201446.2147.2845.6945.751,126,347
5/16/201447.0347.5246.4046.96445,721
5/15/201447.8948.0846.1847.221,171,148
5/14/201448.9349.3848.2048.20501,694
5/13/201449.3049.7248.5649.09446,189
5/12/201449.1750.1448.7849.40713,639
5/9/201451.1451.1446.5048.032,659,891
5/8/201452.2553.3751.8752.08409,251
5/7/201452.1152.5751.5352.30552,697
5/6/201452.3752.7151.7052.11574,070
5/5/201452.4952.9951.5352.69338,725
5/2/201452.2353.3952.0552.83318,725
5/1/201452.4652.4651.3052.22343,529
4/30/201451.6152.2951.3552.26435,626
4/29/201451.4552.0051.2051.40302,653
4/28/201452.7552.7550.8251.44462,858
4/25/201453.0253.3352.4252.50418,669
4/24/201454.2754.2752.5053.08451,863
4/23/201453.7154.2253.5253.96252,359
4/22/201454.6354.7453.2753.70756,362
4/21/201454.1554.5353.7554.34384,713
4/17/201455.3555.3553.0754.25779,071
4/16/201452.1355.7651.8354.731,728,574
4/15/201452.0052.0550.4551.80375,203
4/14/201452.6452.7251.0751.81383,877
4/11/201450.9251.5950.6251.18472,152
4/10/201452.5452.7351.1651.32385,094
4/9/201452.2352.7052.0852.54458,493
4/8/201451.9552.6951.6252.18690,900
4/7/201453.2753.5151.3951.67805,247
4/4/201454.3654.7752.8153.21533,570
4/3/201454.8454.8453.7354.62452,575
4/2/201454.8955.0154.3954.69278,865
4/1/201455.3855.4253.7754.96528,440
3/31/201453.6255.7153.5855.121,161,572
3/28/201452.5654.1052.5653.23511,213
3/27/201454.6254.7052.3752.671,270,567
3/26/201457.5557.5554.4154.51827,957
3/25/201457.6558.2556.6457.26327,097
3/24/201459.9559.9756.3857.34570,995
3/21/201458.8759.9558.3559.521,047,471
3/20/201458.2658.8957.7258.44282,874
3/19/201457.9458.6557.5758.33313,735
3/18/201458.1958.3357.5458.06370,387
3/17/201458.3459.0957.9658.21836,109
3/14/201456.8957.9856.7157.49682,102
3/13/201456.8057.5055.1057.284,432,634
3/12/201454.7655.9953.6955.50437,637
3/11/201459.0059.2454.6354.94935,465
3/10/201459.3860.6359.3860.18315,010
3/7/201458.9459.4858.6159.44290,166
3/6/201458.0258.7957.8858.65132,184
3/5/201458.8658.8657.6958.00317,984
3/4/201457.5859.2857.5858.92430,927
3/3/201457.2657.6255.9856.95274,100
Trading Center