$53.99 +0.41 (%) Post Properties Inc - NYSE

Feb. 12, 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
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
1/4/201658.8158.8157.9958.48405,960
12/31/201559.8459.9759.1659.16288,738
12/30/201559.8360.0959.4059.80225,027
12/29/201559.9960.3359.6860.31427,891
12/28/201559.0159.8658.9159.77271,222
12/24/201559.1459.3758.6459.11124,860
12/23/201558.7659.2058.4359.17252,949
12/22/201558.4058.9758.3658.56263,416
12/21/201558.3458.6557.5758.20511,935
12/18/201558.9158.9157.8357.831,503,456
12/17/201559.1959.1958.5858.67340,717
12/16/201558.5459.4058.1459.15535,538
12/15/201558.2758.7658.0558.26630,146
12/14/201557.5258.0257.1857.94292,909
12/11/201557.3358.0656.9957.65325,513
12/10/201558.3358.4257.4657.56174,569
12/9/201558.3758.5857.6458.26285,603
12/8/201558.4658.8458.2958.64188,711
12/7/201559.0859.2958.4558.66186,560
12/4/201558.1059.3658.1059.30323,163
12/3/201558.6558.6557.5958.02428,973
12/2/201559.7060.0258.5758.76302,784
12/1/201558.9759.9458.9759.90252,424
11/30/201559.9060.1558.7458.96378,714
11/27/201558.9459.8958.7659.84127,412
11/25/201558.7559.1758.5159.03224,621
11/24/201558.9759.0758.2058.76438,075
11/23/201559.0859.4258.7459.36315,357
11/20/201558.7259.1058.5259.07760,223
11/19/201558.4859.1058.3658.47511,937
11/18/201558.8358.8357.7758.51298,949
11/17/201557.8159.2257.6358.68423,464
11/16/201557.0358.0356.7957.96445,543
11/13/201556.9857.3256.4157.10400,139
11/12/201557.2657.6556.8356.85302,269
11/11/201557.7057.7057.0857.36214,986
11/10/201556.8057.7756.8057.51485,074
11/9/201556.1256.3755.4856.24332,693
11/6/201558.2558.2756.2156.54618,221
11/5/201558.1758.9357.8758.85405,853
11/4/201558.6558.6557.7758.25390,208
11/3/201560.6660.8058.4758.62618,422
11/2/201559.7861.2359.5060.98611,754
10/30/201561.0561.0559.6659.74487,236
10/29/201560.7961.1160.4560.97372,244
10/28/201560.9461.5459.7760.83706,605
10/27/201561.4261.8461.2661.316,619,140
10/26/201561.5461.9761.1561.55375,193
10/23/201561.7762.2961.0961.48279,879
10/22/201561.5662.0761.2361.95775,129
10/21/201562.3862.5560.9660.99389,094
10/20/201561.8062.4361.7762.37391,578
10/19/201560.8261.9360.7261.93311,743
10/16/201560.2060.8660.0960.85411,652
10/15/201559.3660.1759.0760.14337,302
10/14/201559.8759.8759.1159.25321,026
10/13/201560.2160.3159.4459.65268,116
10/12/201559.9960.5359.7460.53169,658
10/9/201559.8660.0459.5359.82187,445
10/8/201559.6960.1559.3259.92234,298
10/7/201559.1259.7158.7659.70280,252
10/6/201559.5359.6859.0259.06272,492
10/5/201559.2359.6458.9759.56398,996
10/2/201558.7859.1558.1359.10289,823
10/1/201558.4358.8758.0158.86403,523
9/30/201558.0358.4157.6258.29443,791
9/29/201557.0158.2056.7957.56481,496
9/28/201557.9758.0656.5656.85468,792
9/25/201558.4259.2957.9658.53462,913
9/24/201558.9159.2957.9358.23339,470
9/23/201558.9359.3658.5558.98288,048
9/22/201558.4659.0158.3858.70524,690
9/21/201558.4159.0558.1258.82343,539
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center