$56.58 -0.04 (%) Post Properties Inc - NYSE

Jul. 29, 2015 | 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
7/29/201556.7056.8856.2156.58321,925
7/28/201557.0357.2556.5856.62302,694
7/27/201557.3257.7256.9056.97335,013
7/24/201557.2157.5356.8957.29273,869
7/23/201558.0058.1056.8257.25253,727
7/22/201558.3558.9157.9758.02334,225
7/21/201558.3058.3957.9058.25525,700
7/20/201556.9057.9556.9057.78309,172
7/17/201557.1857.2856.7857.05558,494
7/16/201557.2757.5157.0257.20241,579
7/15/201556.8957.3556.3857.05249,933
7/14/201557.3157.6257.0457.15365,280
7/13/201557.9158.7457.0557.32294,877
7/10/201557.6958.0757.4657.49304,332
7/9/201558.0758.1357.4357.66419,022
7/8/201557.3257.9757.2357.79472,116
7/7/201557.0257.8756.9557.81602,353
7/6/201556.4157.1256.4156.82770,202
7/2/201556.5557.2156.2556.71762,722
7/1/201554.3156.1454.1856.101,102,110
6/30/201554.4354.6854.0254.37495,453
6/29/201553.8455.4153.1854.19588,851
6/26/201553.8854.5253.7054.49657,971
6/25/201554.6254.7854.2254.35478,170
6/24/201554.6954.9754.5354.58305,266
6/23/201554.4255.1154.0254.56409,504
6/22/201555.2855.5754.4754.50511,921
6/19/201555.7255.8954.9855.14646,453
6/18/201555.4056.1755.2055.80546,734
6/17/201555.2655.5754.6955.29452,062
6/16/201555.2555.4454.6355.27321,645
6/15/201555.2055.3854.1555.05268,185
6/12/201555.5155.7955.1155.21423,653
6/11/201556.2056.4055.3355.51681,654
6/10/201555.7556.1655.2655.81478,069
6/9/201555.8856.0655.4355.56154,756
6/8/201556.0756.1955.7155.95163,716
6/5/201556.1556.2855.3556.03303,204
6/4/201555.7356.8155.5556.11272,968
6/3/201556.8456.8455.7755.81217,027
6/2/201557.5357.5356.7056.94220,164
6/1/201556.8357.7856.6957.73226,440
5/29/201557.2957.3456.6256.81499,335
5/28/201557.4958.0056.8857.29284,813
5/27/201556.8357.5356.7957.41150,233
5/26/201557.1557.2056.5956.70225,648
5/22/201557.1257.5456.5957.22127,547
5/21/201557.3057.5156.7757.14164,229
5/20/201557.7057.9657.3457.39198,621
5/19/201557.4557.7857.1657.58175,967
5/18/201557.6658.1857.3557.53217,762
5/15/201557.7358.2257.6458.00287,621
5/14/201556.9157.5056.7257.44187,163
5/13/201557.4057.8156.5456.72351,965
5/12/201555.9657.1255.6957.01272,969
5/11/201557.4457.7056.3756.40300,987
5/8/201557.9758.6157.5957.60235,223
5/7/201556.5757.6756.2957.30589,919
5/6/201555.4056.4855.1256.45708,418
5/5/201555.8656.7355.1355.38539,760
5/4/201556.9057.5156.6757.12288,982
5/1/201557.1457.8256.7156.75521,265
4/30/201558.1058.2456.7357.17648,086
4/29/201558.2459.5857.9958.39923,125
4/28/201558.0658.8857.7158.85884,420
4/27/201556.9858.1956.9858.12676,501
4/24/201557.2357.2356.7256.89244,394
4/23/201556.6557.0656.6557.01303,844
4/22/201555.5456.8555.4356.75495,540
4/21/201555.6556.0355.2255.61219,165
4/20/201555.4555.7355.2455.37318,688
4/17/201555.5655.7454.9555.34213,689
4/16/201555.6255.9855.2655.63371,299
4/15/201556.2856.2855.7255.79607,429
4/14/201556.0056.3555.7456.20493,673
4/13/201555.9056.1955.5055.79327,308
4/10/201555.9056.3455.6955.87521,730
4/9/201556.4056.4455.3255.57691,517
4/8/201556.6956.6956.2656.36458,630
4/7/201557.1057.3456.3456.39392,528
4/6/201557.0957.4956.8957.03347,709
4/2/201556.2256.9755.9856.90387,250
4/1/201557.0357.0356.1256.27444,214
3/31/201556.8457.3856.6256.93392,147
3/30/201556.6957.1656.2557.02417,515
3/27/201556.6857.0956.4656.56500,721
3/26/201557.0357.4656.5956.93575,999
3/25/201558.3858.3857.0357.21501,025
3/24/201558.9158.9158.0058.151,013,358
3/23/201558.4759.1957.9958.96585,527
3/20/201556.9658.5956.7358.47621,514
3/19/201557.2457.7056.7056.90591,782
3/18/201555.6957.8855.3157.481,083,459
3/17/201555.7355.8354.9155.641,105,066
3/16/201555.2756.1755.1955.85535,821
3/13/201555.4555.7455.0455.35299,491
3/12/201555.3655.6455.1555.38549,277
3/11/201555.4255.5354.9455.20776,588
3/10/201555.1255.7154.7555.35395,040
3/9/201555.3355.6055.0255.13660,622
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!