$62.20 +0.22 (%) Post Properties Inc - New York Stock Exchange, Inc.

Jul. 28, 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

PPS historical data

Date Open High Low Close Volume
7/28/201661.8662.4461.5862.20465,665
7/27/201662.8962.8961.6961.98662,074
7/26/201663.1763.2162.6763.07476,590
7/25/201663.5563.6563.1063.35419,964
7/22/201662.7463.6262.7463.47384,932
7/21/201662.1362.8862.1362.85368,898
7/20/201662.3662.5062.1862.40230,475
7/19/201661.9662.4561.8162.45217,420
7/18/201662.0862.4861.6862.05446,624
7/15/201661.9062.1361.3562.07544,476
7/14/201662.2762.5961.9562.13534,228
7/13/201662.4362.5662.0262.39676,702
7/12/201662.0262.2061.2662.17314,451
7/11/201661.8162.0961.1762.04321,952
7/8/201661.2561.7561.0261.65550,875
7/7/201661.1261.1460.4961.00390,217
7/6/201661.2961.5060.7961.16271,225
7/5/201660.8661.7160.8661.46388,629
7/1/201661.4061.5860.6760.85253,515
6/30/201660.4861.1059.7961.05429,381
6/29/201659.8560.7159.8560.45504,894
6/28/201658.7259.5358.3659.53356,087
6/27/201658.4959.0758.2058.86519,161
6/24/201657.7758.9057.2558.661,020,414
6/23/201658.7059.0058.6058.74435,245
6/22/201658.9458.9458.4758.54784,910
6/21/201658.7759.1558.6558.90533,951
6/20/201658.9359.5758.4758.70560,280
6/17/201658.6358.7458.0958.71776,313
6/16/201658.5258.9158.5258.81594,459
6/15/201658.2258.9558.0358.78407,600
6/14/201658.4658.6157.9058.30582,639
6/13/201658.1358.8458.0758.40620,853
6/10/201657.8558.0857.4758.06603,408
6/9/201657.9358.2457.7158.17548,808
6/8/201657.8058.0657.5557.92476,378
6/7/201658.1458.5857.6557.85525,265
6/6/201659.1759.2957.6657.96992,611
6/3/201660.7561.0059.2359.25551,456
6/2/201659.7860.0059.4459.99263,793
6/1/201660.2160.6159.7460.01328,843
5/31/201660.6060.9260.0760.57310,618
5/27/201660.3060.9359.8060.48259,881
5/26/201660.2260.6659.8260.18349,948
5/25/201660.4360.4359.6960.26199,651
5/24/201660.1760.6760.1760.32351,651
5/23/201660.3160.3859.5359.79387,117
5/20/201659.8060.4459.6060.17398,047
5/19/201659.1559.8059.1259.44340,505
5/18/201660.9160.9159.3059.98568,145
5/17/201660.9461.0360.3561.01971,725
5/16/201660.6361.3060.3661.17313,690
5/13/201660.6560.8760.1160.57340,652
5/12/201660.1660.7759.4360.77668,981
5/11/201661.2561.2559.6860.10408,678
5/10/201661.9362.1860.5061.23534,494
5/9/201661.6361.7161.0261.71368,279
5/6/201660.5561.2959.8561.26311,306
5/5/201659.7760.9859.7760.64746,969
5/4/201658.6560.1858.6559.76703,729
5/3/201658.3059.1557.8759.09778,803
5/2/201657.2958.3357.2958.20787,806
4/29/201657.6257.9057.1157.36502,957
4/28/201657.8658.3057.4557.90474,177
4/27/201658.9458.9557.4458.08642,653
4/26/201658.6359.4558.4158.94421,098
4/25/201657.7958.5657.7958.54493,642
4/22/201657.0958.1757.0157.93418,913
4/21/201657.5157.9856.7856.91523,190
4/20/201658.4558.6657.5457.65464,668
4/19/201658.1258.5357.8558.53362,917
4/18/201657.6258.0357.3058.00429,995
4/15/201656.1057.9655.9257.61549,483
4/14/201657.0457.1755.8356.18595,010
4/13/201658.2758.2756.9357.29738,899
4/12/201657.5758.1157.2157.99848,755
4/11/201658.7258.7257.4357.45498,266
4/8/201658.9258.9258.3458.61763,326
4/7/201658.7758.8358.2958.60466,120
4/6/201659.0059.0858.7558.93406,238
4/5/201659.0459.5158.6659.03288,891
4/4/201659.4259.8159.0259.42450,120
4/1/201659.5359.9759.2059.40415,007
3/31/201659.5559.9259.3559.74416,184
3/30/201659.7560.0559.4659.70307,649
3/29/201658.3859.5458.1259.51623,152
3/28/201658.3258.8458.0058.75371,415
3/24/201658.5958.6057.7458.20592,782
3/23/201658.8959.1158.5358.61466,142
3/22/201659.0959.3758.6958.82592,245
3/21/201659.5059.7459.1459.22406,136
3/18/201660.0960.3859.6759.72557,548
3/17/201659.5160.4459.1860.26456,996
3/16/201658.6559.5458.3959.26272,936
3/15/201658.5759.0558.4758.82274,772
3/14/201658.9559.2658.5858.80395,600
3/11/201658.9959.1958.7259.04310,588
3/10/201658.3758.9757.2258.38600,034
3/9/201658.8859.3657.7359.02493,448
3/8/201658.2258.9058.2258.78431,155
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center