$58.51 +0.12 (%) Post Properties Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPS historical data

Date Open High Low Close Volume
12/19/201458.3658.6458.0858.51851,337
12/18/201458.6258.9158.0958.39395,094
12/17/201457.9558.4157.4658.40344,158
12/16/201457.7258.0557.3057.61518,163
12/15/201458.3758.4157.5557.66418,088
12/12/201458.8858.9558.3258.39682,790
12/11/201458.9259.1058.4958.94365,258
12/10/201458.5859.2958.3358.65311,518
12/9/201457.8558.8757.7758.72438,385
12/8/201457.7558.4357.7358.17340,321
12/5/201457.4557.8056.7757.80435,295
12/4/201457.5057.7657.0957.57433,400
12/3/201457.8857.9057.4057.43316,878
12/2/201457.3957.9357.0257.84289,736
12/1/201458.5359.1857.4757.52450,456
11/28/201458.4659.0758.1258.58227,859
11/26/201457.8458.6157.6458.42255,716
11/25/201457.9357.9857.6557.75255,430
11/24/201457.7558.1757.6357.83211,920
11/21/201457.6757.8757.3257.60307,136
11/20/201457.1557.4056.6157.35306,749
11/19/201457.5657.9056.5256.59317,254
11/19/201418.1118.1118.1118.111,081
11/18/201457.2257.8657.0457.73368,809
11/17/201456.4557.2756.3257.22266,029
11/14/201457.2457.5156.4256.54280,562
11/13/201456.3257.6856.0257.25668,888
11/12/201455.8856.3655.5756.14342,864
11/11/201456.2556.4555.6755.87388,331
11/10/201455.3056.2455.1856.14627,513
11/7/201455.4655.7954.8955.32522,193
11/6/201455.9256.3555.4255.47401,456
11/5/201456.2356.7155.8656.04558,839
11/4/201456.3756.7355.8556.15338,418
11/3/201456.0456.7455.7356.48668,143
10/31/201455.0156.1054.6355.94773,711
10/30/201454.4954.7154.2054.49636,588
10/29/201454.8955.0954.2554.47365,493
10/28/201454.8954.9454.4154.90219,961
10/27/201454.4654.9354.3454.89372,259
10/24/201455.2855.2854.2254.39488,705
10/23/201455.0855.3954.6755.19285,851
10/22/201454.8555.2654.6554.85165,009
10/21/201454.8354.9154.3154.87221,540
10/20/201453.4154.6453.3754.63173,734
10/17/201454.0954.0953.0753.39313,169
10/16/201453.2853.8752.7053.70398,547
10/15/201453.8954.8152.9153.42863,490
10/14/201452.8954.3552.8254.02317,266
10/13/201452.8053.2252.5052.82357,832
10/10/201452.4753.2052.4752.78293,537
10/9/201452.8353.3352.2452.36643,374
10/8/201451.7752.8751.7052.86343,462
10/7/201451.5452.1551.3251.71392,807
10/6/201451.3451.7551.2451.50345,235
10/3/201451.3651.5551.0451.35345,156
10/2/201451.4451.6050.9351.19561,915
10/1/201451.4451.9051.2151.39514,860
9/30/201451.3351.7050.8251.34426,002
9/29/201450.9551.4550.4651.41274,942
9/26/201450.4951.1950.3451.15279,300
9/25/201451.2651.6750.8050.94307,394
9/24/201451.1051.6550.7851.22346,966
9/23/201451.5051.8651.0951.11207,797
9/22/201451.5351.9651.3251.46250,306
9/19/201451.8351.8951.3951.60569,540
9/18/201451.8651.8651.2751.66332,854
9/17/201452.2752.6951.6151.86249,268
9/16/201451.6952.0851.6951.99241,799
9/15/201451.7852.3251.4951.65301,388
9/12/201453.1753.4151.5151.69286,564
9/11/201453.7653.8753.3253.39228,339
9/10/201454.8754.8953.7153.82254,677
9/9/201455.4755.5354.9655.12196,513
9/8/201455.5855.6855.4455.58189,051
9/5/201455.4055.6555.2855.53406,774
9/4/201455.2255.8655.0655.29393,790
9/3/201455.0655.3254.9355.28302,945
9/2/201455.0455.1754.8154.99305,510
8/29/201454.8755.1654.7655.02254,708
8/28/201454.8554.9054.3154.74200,582
8/27/201455.0655.1354.6554.88101,008
8/26/201454.7855.0654.5254.99174,709
8/25/201454.9554.9954.3454.57126,377
8/22/201455.0555.1354.4054.81200,496
8/21/201455.4555.6455.0055.03297,985
8/20/201455.4255.7355.1155.38256,786
8/19/201455.4355.6255.0355.55232,543
8/18/201455.2955.5454.9755.31318,343
8/15/201455.2055.2654.6255.03247,446
8/14/201455.2755.3254.7855.05173,608
8/13/201454.4255.3354.4255.20416,203
8/12/201454.4054.9154.2454.30403,551
8/11/201454.3654.7654.1654.42499,273
8/8/201454.8855.1754.0954.23581,258
8/7/201454.9355.1854.6154.79293,815
8/6/201454.6454.8854.3854.76400,172
8/5/201455.1555.4554.5454.68316,740
8/4/201454.2555.3954.1855.17543,780
8/1/201453.0255.6853.0254.16473,627
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center