$60.42 +0.24 (%) Post Properties Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 10:59 AM

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
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
3/7/201658.1558.9258.1258.70526,035
3/4/201658.3358.7657.8258.75419,197
3/3/201657.9758.2857.5058.26347,549
3/2/201657.1958.1156.9457.93297,370
3/1/201655.9757.1955.9757.18324,278
2/29/201655.7556.5155.5955.73385,586
2/26/201655.9856.0555.5755.71316,917
2/25/201655.4456.4455.3756.01383,230
2/24/201654.7155.3954.5155.06387,270
2/23/201655.0755.7754.7954.89292,487
2/22/201655.0755.6154.8555.13258,671
2/19/201654.5955.2954.4654.63271,407
2/18/201654.2954.9253.9554.83430,335
2/17/201654.7855.3654.2054.26382,344
2/16/201654.3054.8253.8454.69394,813
2/12/201653.3154.1452.0853.99509,293
2/11/201653.8554.0453.5253.58651,974
2/10/201654.3155.3654.3154.61517,669
2/9/201653.4454.7053.4454.06561,834
2/8/201654.4354.8453.2453.99703,424
2/5/201657.2458.5654.6254.63683,015
2/4/201657.3157.9956.5857.18446,424
2/3/201657.4657.7856.8257.44326,386
2/2/201657.9657.9757.0157.04355,023
2/1/201657.0058.3156.7257.80565,940
1/29/201655.7757.3955.2757.29689,440
1/28/201656.0956.3755.0955.40282,419
1/27/201656.4756.4755.5555.91361,409
1/26/201655.8156.5455.5656.54616,898
1/25/201655.8456.3755.3955.58515,989
1/22/201655.4456.2655.2655.98448,061
1/21/201655.7255.8654.9554.99590,463
1/20/201655.9657.0654.4455.37530,536
1/19/201656.4756.8556.1456.31520,218
1/15/201655.2556.2954.9056.10686,269
1/14/201656.8057.3355.9455.95585,704
1/13/201657.5058.1056.8056.90610,656
1/12/201657.9957.9957.0357.38527,095
1/11/201657.4358.1557.3857.72417,141
1/8/201658.4058.6757.1957.33410,122
1/7/201658.0158.6658.0158.23532,344
1/6/201659.0059.5058.7259.17530,616
1/5/201658.5059.5358.4059.43534,000
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center