$50.87 -0.54 (%) Post Properties Inc - NYSE

Sep. 30, 2014 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPS historical data

Date Open High Low Close Volume
9/29/201450.9551.4550.4651.41271,774
9/26/201450.4951.1950.3451.15279,300
9/25/201451.2651.6750.8050.94307,394
9/24/201451.1051.6550.7851.22346,966
9/23/201451.5051.8651.0951.11207,797
9/22/201451.5351.9651.3251.46250,306
9/19/201451.8351.8951.3951.60569,540
9/18/201451.8651.8651.2751.66332,854
9/17/201452.2752.6951.6151.86249,268
9/16/201451.6952.0851.6951.99241,799
9/15/201451.7852.3251.4951.65301,388
9/12/201453.1753.4151.5151.69286,564
9/11/201453.7653.8753.3253.39228,339
9/10/201454.8754.8953.7153.82254,677
9/9/201455.4755.5354.9655.12196,513
9/8/201455.5855.6855.4455.58189,051
9/5/201455.4055.6555.2855.53406,774
9/4/201455.2255.8655.0655.29393,790
9/3/201455.0655.3254.9355.28302,945
9/2/201455.0455.1754.8154.99305,510
8/29/201454.8755.1654.7655.02254,708
8/28/201454.8554.9054.3154.74200,582
8/27/201455.0655.1354.6554.88101,008
8/26/201454.7855.0654.5254.99174,709
8/25/201454.9554.9954.3454.57126,377
8/22/201455.0555.1354.4054.81200,496
8/21/201455.4555.6455.0055.03297,985
8/20/201455.4255.7355.1155.38256,786
8/19/201455.4355.6255.0355.55232,543
8/18/201455.2955.5454.9755.31318,343
8/15/201455.2055.2654.6255.03247,446
8/14/201455.2755.3254.7855.05173,608
8/13/201454.4255.3354.4255.20416,203
8/12/201454.4054.9154.2454.30403,551
8/11/201454.3654.7654.1654.42499,273
8/8/201454.8855.1754.0954.23581,258
8/7/201454.9355.1854.6154.79293,815
8/6/201454.6454.8854.3854.76400,172
8/5/201455.1555.4554.5454.68316,740
8/4/201454.2555.3954.1855.17543,780
8/1/201453.0255.6853.0254.16473,627
7/31/201455.2355.7654.0054.20824,955
7/30/201455.3555.9155.3155.59381,147
7/29/201455.5355.6555.1855.42371,004
7/28/201455.0155.7254.7655.59285,914
7/25/201455.5055.5154.9255.03320,440
7/24/201455.2355.7554.9755.51297,845
7/23/201454.9055.1954.7255.16304,816
7/22/201455.0855.1654.8354.90196,268
7/21/201455.3055.3054.8754.87204,987
7/18/201454.8755.3854.8755.16186,859
7/17/201455.1155.4054.7654.85141,197
7/16/201455.1255.4654.7055.29251,152
7/15/201454.8255.0254.6854.95354,941
7/14/201454.5254.8754.2854.82234,029
7/11/201454.2954.6054.0354.49354,666
7/10/201453.8154.3253.6254.30321,489
7/9/201454.1554.2453.6953.92399,231
7/8/201454.0254.2553.9554.18390,741
7/7/201453.8554.1453.8354.00657,156
7/3/201453.7053.8953.3753.89243,711
7/2/201453.7053.9053.1353.86369,059
7/1/201453.5053.7653.2353.71259,541
6/30/201453.5153.9052.9553.46303,465
6/27/201453.1953.6453.0253.63197,562
6/26/201452.9953.3352.7753.26359,108
6/25/201453.2553.5653.0653.37278,590
6/24/201453.2453.4453.1253.27251,472
6/23/201453.7353.7753.2653.35296,865
6/20/201453.6353.6353.2353.47395,629
6/19/201453.1953.4852.8753.40251,224
6/18/201452.9853.2052.5253.12237,984
6/17/201452.7853.0452.6253.00349,943
6/16/201452.5453.1452.4452.85374,698
6/13/201452.5752.8252.0252.74308,538
6/12/201452.1552.6451.7652.61416,564
6/11/201452.3452.7851.6552.26384,665
6/10/201451.6152.4651.5052.45865,461
6/9/201452.4452.7251.6651.71247,075
6/6/201452.3752.6552.2852.53585,524
6/5/201451.5852.2751.5452.21422,973
6/4/201451.4851.8151.2651.61189,290
6/3/201451.2651.7451.0551.56216,702
6/2/201451.1751.5551.1751.45160,777
5/30/201451.1951.3451.0051.15257,492
5/29/201451.1851.1850.8251.09133,861
5/28/201451.0451.1750.6051.06265,210
5/27/201451.0351.3451.0351.19309,518
5/23/201450.5850.9750.3350.86237,902
5/22/201450.1950.6249.8050.49585,027
5/21/201451.2551.4250.2550.27318,926
5/20/201451.1151.2150.6651.08295,656
5/19/201451.5151.6551.0651.11209,010
5/16/201451.2451.6251.0051.57220,619
5/15/201451.6051.6050.8551.25277,694
5/14/201451.2951.6150.9751.58291,400
5/13/201451.5752.1251.2051.35226,332
5/12/201451.7751.7851.4551.68254,498
5/9/201451.4351.8151.2451.67306,384
5/8/201451.4951.9051.2151.51327,554
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center