$33.18 0.00 (%) Post Holdings Inc - NYSE

Sep. 30, 2014 | 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
9/30/201433.8234.0033.1433.18849,466
9/29/201434.2434.4733.4033.981,607,049
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
9/5/201435.5035.6035.0635.29604,403
9/4/201435.5736.0635.4135.47398,759
9/3/201436.5236.5235.3335.70890,296
9/2/201436.9337.5136.1836.22774,732
8/29/201437.3437.4936.7136.97750,660
8/28/201436.8837.5736.6637.39748,989
8/27/201436.1436.9236.1436.56448,003
8/26/201436.1736.4035.6136.32567,465
8/25/201436.7036.7735.7536.011,065,110
8/22/201436.1136.6735.8536.52570,336
8/21/201436.0436.1735.7536.051,134,648
8/20/201437.0637.2736.1436.151,273,793
8/19/201437.5037.6937.1137.15699,560
8/18/201438.1938.4837.2837.421,062,436
8/15/201438.2638.3337.5437.881,040,193
8/14/201437.4838.2837.3738.041,370,108
8/13/201437.3337.5037.0137.24694,893
8/12/201437.3137.4636.5537.031,573,935
8/11/201437.7639.2037.4537.462,103,361
8/8/201436.3837.8432.8737.4312,694,948
8/7/201445.5045.7844.4744.51950,015
8/6/201445.0245.9245.0145.28396,527
8/5/201445.5345.5844.6045.15448,542
8/4/201445.0445.9244.5245.71383,905
8/1/201444.9645.3044.1744.95841,996
7/31/201445.2945.5944.5144.92629,343
7/30/201446.4746.6145.4145.72897,647
7/29/201446.7947.2645.9346.07562,110
7/28/201447.5947.6046.6146.76549,975
7/25/201447.5047.9347.3547.45350,745
7/24/201447.3647.9147.3547.79357,133
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
  • Showing 1-100 of 673 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center