$87.35 +0.74 (%) Post Holdings Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POST historical data

Date Open High Low Close Volume
7/22/201686.8287.5986.4187.35580,861
7/21/201687.5287.5386.3086.61715,933
7/20/201687.8588.1587.2087.75397,201
7/19/201687.8087.8487.0587.83466,859
7/18/201687.5188.1187.1387.85826,231
7/15/201686.8387.5686.6187.431,090,811
7/14/201687.0087.1586.5086.73466,963
7/13/201684.7587.1984.7586.98802,941
7/12/201686.9587.4385.8286.39841,181
7/11/201687.7687.7686.7587.09789,277
7/8/201685.4087.5284.7587.351,258,266
7/7/201684.9285.3784.1184.87824,343
7/6/201683.7684.9083.5484.572,833,028
7/5/201682.8884.7082.8883.981,316,138
7/1/201682.8083.8682.7883.51837,611
6/30/201681.7983.4281.0882.691,649,856
6/29/201680.5081.5879.9081.561,296,294
6/28/201679.1880.5278.9480.321,300,233
6/27/201676.4178.7876.3278.582,116,703
6/24/201677.3577.8775.5276.906,344,431
6/23/201677.6680.3377.6679.542,167,256
6/22/201676.6277.1575.6676.661,634,666
6/21/201674.5978.8774.3777.14859,599
6/20/201674.3474.9674.1374.43697,945
6/17/201674.3374.6573.6973.911,118,004
6/16/201674.4074.6473.8174.34537,106
6/15/201674.2474.7073.8774.43529,928
6/14/201674.4374.8773.4974.26533,350
6/13/201675.6476.0774.6874.82694,407
6/10/201676.1576.6175.5075.95417,006
6/9/201675.9277.1575.8076.69391,405
6/8/201676.5576.9676.0376.27315,245
6/7/201676.5976.7176.2976.54487,546
6/6/201675.9576.6275.8176.59630,063
6/3/201675.9876.6475.8675.961,463,860
6/2/201676.1576.5875.7876.17777,825
6/1/201675.9676.3675.3376.072,157,854
5/31/201677.0077.1375.8576.01587,862
5/27/201676.6877.0676.2976.70417,737
5/26/201675.9877.2775.7976.76799,699
5/25/201674.9575.8874.6575.69986,204
5/24/201674.5075.1074.1674.72734,623
5/23/201673.2874.8673.2874.09758,632
5/20/201673.4873.9573.0773.63610,434
5/19/201672.1273.4871.9473.31758,954
5/18/201673.1473.4571.7672.32705,961
5/17/201674.9675.5973.1973.46776,718
5/16/201674.8875.5274.5575.05892,137
5/13/201675.5076.0074.0674.81546,750
5/12/201676.7377.1875.2975.83465,199
5/11/201676.8077.1776.1276.33547,596
5/10/201675.4877.0275.4876.921,085,844
5/9/201675.4876.0374.6475.251,076,227
5/6/201677.1477.9973.2574.506,574,674
5/5/201670.0271.5669.5170.871,452,765
5/4/201670.7271.5670.1270.52982,373
5/3/201671.8372.2070.5871.08752,665
5/2/201671.8872.9471.5472.19701,263
4/29/201670.8772.4270.7271.84610,308
4/28/201671.6272.4970.8371.05331,933
4/27/201671.3572.1571.0171.77440,358
4/26/201670.5071.5170.5071.38417,358
4/25/201670.7071.4870.1470.46409,866
4/22/201670.2670.8769.0270.85500,090
4/21/201671.6072.2070.2670.27492,464
4/20/201672.2572.6670.8871.65430,049
4/19/201672.0372.6771.2572.56554,539
4/18/201670.8272.0970.5072.061,035,724
4/15/201668.1471.1768.1071.061,271,819
4/14/201668.8269.0368.0868.46897,825
4/13/201669.3869.7968.7268.90947,587
4/12/201669.5969.9168.8469.20471,516
4/11/201669.8870.3769.1269.30375,073
4/8/201669.3770.0869.1869.81356,752
4/7/201669.5070.0768.7669.00561,344
4/6/201668.6070.0568.2470.01690,731
4/5/201670.1570.3268.6068.69477,827
4/4/201670.4970.8069.7170.49685,769
4/1/201668.3570.5968.3270.491,054,091
3/31/201669.2769.5768.5768.77788,584
3/30/201670.4470.4869.2069.45445,732
3/29/201668.3470.2668.3470.24563,444
3/28/201668.1869.0367.6568.50550,048
3/24/201667.3467.8667.2967.71392,541
3/23/201668.8068.8067.4167.54512,023
3/22/201669.7670.0568.6868.76505,084
3/21/201669.2370.2368.5569.88742,194
3/18/201671.1071.1069.3169.691,284,958
3/17/201670.8271.2770.3470.84582,455
3/16/201669.6270.8969.0270.79506,321
3/15/201671.0771.4569.5969.63708,286
3/14/201669.4671.5568.9171.17868,731
3/11/201670.9870.9869.7669.88569,433
3/10/201670.4571.0068.4970.33735,688
3/9/201670.7571.2969.5070.20616,535
3/8/201671.0071.5370.5370.58644,960
3/7/201671.3372.0970.9371.58571,964
3/4/201672.2072.5871.2271.75687,350
3/3/201671.5072.6470.8972.20783,224
3/2/201669.6271.5769.2471.49703,131
  • Showing 1-100 of 1,129 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center