$67.81 +0.41 (%) Post Properties Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201667.1068.1566.3367.81437,974
9/22/201667.2967.7766.9467.40620,786
9/21/201666.4366.7565.0666.70500,610
9/20/201666.7267.0766.3866.46273,699
9/19/201665.1466.4065.1466.27490,947
9/16/201664.9465.2364.5965.06459,870
9/15/201665.1565.5264.8865.19401,487
9/14/201664.8765.3664.4465.24290,273
9/13/201665.9865.9864.5164.57389,282
9/12/201664.8566.7964.8566.44579,046
9/9/201666.0266.0264.9065.16415,396
9/8/201667.0067.1366.3366.68374,500
9/7/201667.4567.5066.7267.14669,053
9/6/201667.6768.3667.1067.59694,761
9/2/201667.3268.4067.1567.59423,622
9/1/201666.3567.2465.9567.12440,168
8/31/201666.1666.5365.9666.28693,865
8/30/201666.7166.7865.6966.24412,784
8/29/201666.4767.0866.0366.68746,385
8/26/201666.4966.9765.3665.841,028,811
8/25/201665.4666.9865.3766.321,221,209
8/24/201666.3266.3865.1565.621,077,870
8/23/201666.6867.1166.3066.30600,841
8/22/201666.7167.1365.9666.55790,483
8/19/201666.5166.6565.8066.63981,311
8/18/201666.7267.3165.8866.181,619,241
8/17/201666.0767.0065.4266.882,378,293
8/16/201668.0768.1865.9165.943,059,178
8/15/201669.3369.3966.8268.084,045,881
8/12/201661.9062.8461.9062.22189,510
8/11/201662.7162.7161.4461.86338,416
8/10/201663.0363.2762.5462.68257,587
8/9/201662.8163.0262.3163.00350,641
8/8/201662.3963.0062.1162.77245,511
8/5/201662.4962.7062.1562.28315,769
8/4/201662.9462.9462.3862.38180,991
8/3/201663.5163.5662.5062.75301,363
8/2/201667.4067.6163.0563.41428,323
8/1/201663.5464.0263.5463.90248,795
7/29/201662.3163.9962.3163.59379,272
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center