$62.68 -1.64 (%) Post Holdings Inc - NYSE

Feb. 9, 2016 | 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
2/9/201663.3464.6961.9562.681,180,774
2/8/201663.2464.6661.9964.322,208,405
2/5/201660.0566.4259.7463.832,260,836
2/4/201656.6658.2155.4957.43918,142
2/3/201658.0058.0554.9256.821,085,540
2/2/201659.5859.5856.6657.19842,587
2/1/201658.2960.7557.7960.311,217,569
1/29/201655.4858.5055.1558.50911,640
1/28/201654.6356.1054.0155.28851,084
1/27/201655.2455.8553.6453.86783,150
1/26/201655.0055.4753.7955.25564,349
1/25/201657.0157.6055.0955.29516,301
1/22/201655.7857.5555.1957.39814,042
1/21/201654.1555.1553.4754.88826,068
1/20/201654.0754.5150.9353.881,601,612
1/19/201657.0357.0854.3254.77889,141
1/15/201655.7556.4853.5956.421,363,289
1/14/201656.1457.5154.8756.97772,550
1/13/201658.8358.9454.4456.011,033,077
1/12/201657.4658.6757.4058.53703,950
1/11/201658.0358.2555.3857.351,184,332
1/8/201660.7860.7857.3257.581,378,721
1/7/201660.0161.7259.5460.461,446,322
1/6/201660.2660.9259.7260.90680,684
1/5/201660.4861.0459.3760.84785,025
1/4/201660.8461.0859.8960.51806,181
12/31/201561.6062.6461.4061.70665,792
12/30/201562.3762.8161.7862.01538,896
12/29/201561.6862.7461.3762.67549,974
12/28/201563.2663.3060.5561.11807,791
12/24/201563.4264.0263.1263.79365,922
12/23/201562.3863.8862.3663.49855,016
12/22/201561.7861.9760.7161.67767,273
12/21/201561.6761.7459.8561.441,179,233
12/18/201561.8462.1960.7761.162,570,450
12/17/201563.6263.7260.9262.021,369,162
12/16/201562.6064.0961.8563.681,440,287
12/15/201562.7763.1361.2161.991,223,428
12/14/201563.6664.6262.3862.67948,352
12/11/201564.9165.0963.1163.271,199,353
12/10/201566.3966.4765.2165.54428,421
12/9/201566.2266.8865.6766.26965,776
12/8/201565.6566.7464.8866.29717,716
12/7/201567.5867.6466.0566.32567,809
12/4/201566.5167.8865.8367.58783,691
12/3/201569.2869.4966.1666.36793,925
12/2/201570.0070.0568.8269.15371,652
12/1/201570.1870.9369.4970.00794,618
11/30/201571.3471.3969.2769.52700,838
11/27/201569.4471.0468.9170.99501,161
11/25/201566.9270.1266.8069.101,274,499
11/24/201562.0468.2461.5666.112,306,748
11/23/201563.3863.5961.6761.991,036,994
11/20/201564.5465.3362.4863.38868,662
11/19/201564.6164.8362.7764.14497,170
11/18/201560.5064.5760.5064.541,400,123
11/17/201560.7860.9959.7860.28368,967
11/16/201559.7060.6258.1260.50399,076
11/13/201559.8760.5059.3259.72292,929
11/12/201561.9562.1859.6859.91516,132
11/11/201562.4662.9462.0562.60232,182
11/10/201561.5862.3361.0862.13314,042
11/9/201562.8263.8961.6661.98338,280
11/6/201564.7765.0762.2863.03539,812
11/5/201564.4465.3063.5565.12200,986
11/4/201565.1465.8563.8864.28572,300
11/3/201566.4666.7964.6164.70607,212
11/2/201564.1267.2563.5766.41927,771
10/30/201565.5065.7563.7364.27632,295
10/29/201565.6666.2464.8465.77433,828
10/28/201563.4766.3363.1066.07869,594
10/27/201563.4163.9362.2363.46427,365
10/26/201561.5064.8861.4963.711,198,073
10/23/201562.2262.3759.2560.87538,737
10/22/201561.2262.1660.9261.72347,187
10/21/201561.6161.8360.1560.97425,121
10/20/201561.3161.5360.3061.46637,604
10/19/201561.5661.8560.8261.44309,355
10/16/201561.4062.0060.8561.51465,161
10/15/201560.9661.1559.8061.11481,555
10/14/201559.5460.8959.0660.49785,747
10/13/201560.7861.5559.3959.47584,486
10/12/201560.5361.2759.8861.12810,179
10/9/201561.2161.6160.4760.49457,759
10/8/201560.2861.1959.7860.92500,046
10/7/201560.6161.4559.3760.26786,406
10/6/201560.7861.1759.7160.65758,202
10/5/201560.5061.5560.2261.02793,041
10/2/201558.4160.2857.2960.24787,202
10/1/201559.1159.4157.5058.91872,150
9/30/201556.9060.9256.7159.101,906,947
9/29/201560.8361.4354.3255.223,439,298
9/28/201567.1767.8760.1561.371,837,660
9/25/201568.7369.1667.1967.49578,415
9/24/201567.7168.3967.1368.25518,900
9/23/201567.5768.5467.3267.89674,573
9/22/201567.7167.9866.6867.32635,948
9/21/201568.0268.8167.5168.61713,875
9/18/201568.9869.1067.0767.821,549,878
9/17/201569.0371.2768.2969.731,229,047
  • Showing 1-100 of 1,015 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center