Post Holdings Inc $54.25

down -0.48


17/4/2014 06:40 PM  |  NYSE : POST  
Industries : Food & Beverage / Food - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POST historical data

Date Open High Low Close Volume
4/17/201455.3555.3553.0754.25779,071
4/16/201452.1355.7651.8354.731,728,570
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
3/31/201453.6255.7153.5855.121,161,570
3/28/201452.5654.1052.5653.23511,213
3/27/201454.6254.7052.3752.671,270,570
3/26/201457.5557.5554.4154.51827,957
3/25/201457.6558.2556.6457.26327,097
3/24/201459.9559.9756.3857.34570,995
3/21/201458.8759.9558.3559.521,047,470
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
3/13/201456.8057.5055.1057.284,432,630
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
2/28/201457.2757.8856.7057.12296,684
2/27/201456.7157.0456.2057.02152,710
2/26/201456.7857.4756.5656.91153,998
2/25/201457.1457.2156.4256.79175,118
2/24/201456.8357.5756.8357.15487,137
2/21/201457.5457.5456.2656.89281,720
2/20/201455.5157.5255.5157.34360,404
2/19/201454.9455.7854.9055.58282,698
2/18/201454.7555.2154.6255.17302,448
2/14/201454.4855.4054.0054.65355,445
2/13/201453.7554.4553.4754.12269,683
2/12/201453.0353.8952.9353.85299,206
2/11/201453.5153.8952.5153.31371,539
2/10/201453.5053.6352.5553.60285,473
2/7/201452.2555.2352.0153.57736,555
2/6/201454.1254.5553.8954.08320,341
2/5/201454.0454.3353.7054.03347,091
2/4/201453.4254.1153.1354.06620,462
2/3/201454.0055.2552.8853.38774,247
1/31/201452.9453.9352.7553.53515,533
1/30/201453.8254.6253.2253.72516,511
1/29/201453.3253.7852.8253.37621,524
1/28/201454.2754.4652.5553.991,880,740
1/27/201454.7555.1154.0854.38447,454
1/24/201455.3055.9854.2354.80583,303
1/23/201454.6855.9654.0855.74530,874
1/22/201453.4054.9653.2254.77851,688
1/21/201452.4953.4952.4353.14562,936
1/17/201452.7252.7952.1452.32773,913
1/16/201451.4952.6451.4952.61446,145
1/15/201451.4552.0651.1351.53278,828
1/14/201451.2751.8750.9251.39247,312
1/13/201451.1351.9450.7450.94392,061
1/10/201450.0251.4450.0250.95405,526
1/9/201449.9651.1249.9650.40636,885
1/8/201450.1450.1849.3749.92446,451
1/7/201449.7550.3249.5050.03331,180
1/6/201449.9150.7048.8849.50431,858
1/3/201449.9050.2549.4349.85264,104
1/2/201449.2749.8648.8149.72348,429
12/31/201349.5549.8949.1149.27344,706
12/30/201349.2649.6948.9449.46166,251
12/27/201349.3949.5248.8949.37214,354
12/26/201349.5849.6548.8549.17133,472
12/24/201349.1649.5249.1049.51332,675
12/23/201349.5849.5848.9849.25326,547
12/20/201349.0249.5249.0149.38683,208
12/19/201348.7849.0248.0049.01598,396
12/18/201347.9448.6847.8048.67512,821
12/17/201347.6448.1546.6348.01462,593
12/16/201347.7448.0846.8647.33383,650
12/13/201347.5447.9746.6047.701,405,010
12/12/201347.5047.5045.4446.501,512,060
12/11/201348.9048.9047.0247.281,899,380
12/10/201352.1552.3049.1549.201,298,220
12/9/201352.1853.9052.1152.611,055,380
12/6/201351.6652.5351.6251.98284,268
12/5/201350.9351.8250.6851.56294,245
12/4/201350.6651.5050.1051.00326,297
12/3/201350.1051.3450.0450.92275,327
12/2/201350.5251.1649.4450.07893,865
11/29/201350.3251.0650.1850.65224,563
11/27/201349.3550.0449.1750.01473,879
11/26/201347.9749.5047.5749.13440,136
11/25/201347.0949.3246.8047.76599,104
11/22/201346.5848.9445.7746.791,246,180
Trading Center