$52.55 -0.20 (%) Post Holdings Inc - NYSE

Jul. 2, 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
7/2/201552.8152.8751.6852.55706,862
7/1/201554.2754.9452.4152.751,506,454
6/30/201552.4454.6552.2753.932,562,876
6/29/201552.2053.0851.9051.94963,233
6/26/201553.1253.1752.3652.65642,447
6/25/201552.4253.6852.3852.90728,652
6/24/201553.4653.9952.4852.51957,604
6/23/201552.3853.8652.1653.391,189,531
6/22/201552.2153.0052.0452.25907,280
6/19/201550.3552.2350.2552.032,620,581
6/18/201548.7350.0748.6849.611,027,181
6/17/201548.2549.1347.8448.441,193,241
6/16/201546.8048.8246.6648.461,358,362
6/15/201546.0747.3645.8646.771,095,441
6/12/201545.6246.6045.4446.46624,522
6/11/201544.8545.6944.7245.68680,192
6/10/201544.7245.4244.3144.82959,757
6/9/201544.6844.8543.4044.29781,481
6/8/201544.4444.9944.2244.68802,806
6/5/201544.0644.6843.5044.58688,716
6/4/201544.1345.0043.5943.76934,444
6/3/201544.0244.7243.5844.36783,382
6/2/201543.3744.2043.3743.67641,746
6/1/201544.9645.3043.1943.521,432,288
5/29/201542.5344.0042.3443.261,148,376
5/28/201543.3043.7641.8542.631,149,231
5/27/201544.1745.4241.9743.492,830,304
5/26/201542.4444.6841.8044.001,595,668
5/22/201542.4743.0742.1142.751,111,620
5/21/201542.8943.2842.2142.451,435,768
5/20/201543.5143.9242.7942.83950,746
5/19/201544.6144.8042.8743.331,135,190
5/18/201543.0844.8743.0844.411,596,584
5/15/201544.6044.9741.6343.793,935,879
5/14/201545.3546.4044.4544.631,809,191
5/13/201548.6448.8844.3544.912,794,539
5/12/201550.6850.6848.2948.911,313,215
5/11/201549.3951.8048.8951.291,577,495
5/8/201545.4351.4145.0649.891,858,647
5/7/201545.0146.0144.7345.26519,590
5/6/201546.0746.2544.7545.22440,921
5/5/201547.5348.0045.6546.10656,324
5/4/201546.5247.8346.5047.70481,863
5/1/201546.9947.6446.5046.60430,748
4/30/201547.3547.9045.9246.94960,960
4/29/201548.5449.1447.5747.69546,363
4/28/201547.6048.5947.4048.43343,665
4/27/201547.7548.1047.2447.68265,108
4/24/201548.1348.3047.2347.60276,190
4/23/201548.1448.5447.1748.18753,702
4/22/201547.8948.3947.4548.31324,813
4/21/201547.7648.0246.9047.91269,420
4/20/201547.8248.1847.5447.67302,937
4/17/201547.8248.0747.1147.72506,168
4/16/201548.3648.8148.1548.30264,703
4/15/201548.4948.8747.9848.55497,380
4/14/201547.6748.4646.9948.25448,285
4/13/201547.6647.9347.2847.62355,745
4/10/201547.8648.0547.2847.70267,460
4/9/201548.1948.5247.5347.69312,109
4/8/201548.6548.9847.9848.29362,748
4/7/201548.5249.4148.3348.44361,581
4/6/201547.5848.9947.5848.63379,024
4/2/201547.0048.0746.8947.70305,154
4/1/201546.7147.0745.7646.95516,860
3/31/201547.5247.8746.7246.84602,790
3/30/201547.6448.3346.8348.00438,856
3/27/201547.1147.7546.6147.65395,516
3/26/201548.0948.5647.2947.37358,703
3/25/201548.7149.4348.0648.18342,935
3/24/201548.6048.9048.2448.41357,552
3/23/201548.4449.2848.4448.51443,444
3/20/201547.4748.7347.0748.541,014,000
3/19/201547.6347.8546.6147.14584,954
3/18/201547.8148.0346.1047.85597,776
3/17/201546.7147.9946.5547.79393,766
3/16/201548.1648.1646.8246.98871,292
3/13/201548.3048.3947.2547.85424,446
3/12/201548.9549.4348.2648.50492,020
3/11/201548.4648.6947.5048.57390,399
3/10/201548.7049.2448.2648.28581,421
3/9/201549.1149.5148.7649.44523,008
3/6/201549.6149.9348.5348.92670,807
3/5/201550.1050.8349.6650.11397,814
3/4/201550.3550.6549.9349.94695,593
3/3/201550.5150.7549.5550.64513,015
3/2/201549.5750.9149.5050.77491,485
2/27/201549.5249.9348.9349.481,557,604
2/26/201549.3949.8949.1849.48726,256
2/25/201549.7250.5049.2249.59541,021
2/24/201549.5149.9549.1849.58492,309
2/23/201549.4149.7949.0749.45518,228
2/20/201549.5050.0048.5049.42540,313
2/19/201549.1949.9048.8549.74311,229
2/18/201548.6849.3548.6849.11397,499
2/17/201548.5149.0848.4348.83370,114
2/13/201548.7049.0648.2548.62520,958
2/12/201548.9549.1047.8848.87772,422
2/11/201549.4549.5048.2648.85712,760
2/10/201549.6249.7048.4849.31968,681
  • Showing 1-100 of 863 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!