$55.34 -0.29 (%) Post Properties Inc - NYSE

Apr. 17, 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
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
3/6/201555.7555.7654.7755.06581,763
3/5/201556.5057.1656.3856.48335,130
3/4/201556.8557.1156.1856.19191,485
3/3/201556.8957.8856.4356.85260,773
3/2/201556.8457.9456.7157.10286,528
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center