$56.87 0.00 (%) Post Properties Inc - NYSE

Feb. 27, 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
2/27/201556.2956.9255.9456.87335,808
2/26/201556.9457.0856.1356.26383,011
2/25/201556.7557.5956.4557.05259,703
2/24/201557.9257.9656.2656.82554,314
2/23/201558.0358.8557.7858.32578,250
2/20/201557.6957.9857.2857.82550,589
2/19/201558.0558.0557.0457.45454,589
2/18/201556.9458.3556.5658.24767,060
2/17/201557.6058.2656.6356.97408,772
2/13/201558.2558.4957.1557.70436,618
2/12/201557.6158.3357.0758.25298,241
2/11/201557.4257.6556.7657.26399,483
2/10/201557.5457.7856.5457.30652,436
2/9/201558.0058.5657.3157.53596,079
2/6/201558.5060.0857.5458.061,255,138
2/5/201560.7261.1360.1960.76320,161
2/4/201560.2960.9159.7160.72241,631
2/3/201560.1960.5259.3160.40374,308
2/2/201560.6460.6459.3060.43331,986
1/30/201561.8162.2060.7160.75483,516
1/29/201562.5662.7561.4061.92441,880
1/28/201563.2263.7862.5962.63205,966
1/27/201562.8263.5462.6762.97285,198
1/26/201562.4663.1261.9363.11258,733
1/23/201563.0363.0962.1262.41303,079
1/22/201562.4463.1061.9062.83433,457
1/21/201561.6762.2061.1662.06468,126
1/20/201563.4663.6361.6161.62574,990
1/16/201563.1063.3962.6363.34374,484
1/15/201563.1263.2162.5863.08287,385
1/14/201562.1763.0961.8163.05341,017
1/13/201562.7062.8361.7462.37356,381
1/12/201562.5963.0162.5962.71247,091
1/9/201562.0262.7361.8362.39376,335
1/8/201561.2762.2961.1462.07461,849
1/7/201560.5561.5660.0861.24344,301
1/6/201560.3060.5759.9860.38974,949
1/5/201559.3060.3158.9160.07349,073
1/2/201559.0559.4658.6559.36370,045
12/31/201459.2859.7158.6058.77465,047
12/30/201459.5159.8959.0059.25224,249
12/29/201459.5760.1859.5260.00283,825
12/26/201459.5559.9259.3859.56154,287
12/24/201459.8460.1859.4259.51224,625
12/23/201459.9160.1759.1859.84349,538
12/22/201458.5359.9358.5359.89324,881
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center