Indicators

Post Holdings Inc (NY: POST )

104.96 -0.65 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.83	28.80	27.71	28.31	1,754,718	+0.41(+1.48%)
May 28, 2015	28.34	28.64	27.39	27.90	1,756,025	-0.56(-1.98%)
May 27, 2015	28.91	29.73	27.47	28.46	4,324,704	-0.33(-1.16%)
May 26, 2015	27.77	29.24	27.36	28.80	2,438,180	+0.82(+2.92%)
May 22, 2015	27.79	27.98	27.98	27.98	1,698,524	+0.20(+0.71%)
May 21, 2015	28.07	28.32	27.62	27.78	2,193,853	-0.25(-0.89%)
May 20, 2015	28.48	28.74	28.00	28.03	1,452,740	-0.33(-1.15%)
May 19, 2015	29.20	29.32	28.06	28.36	1,734,570	-0.71(-2.43%)
May 18, 2015	28.19	29.37	28.19	29.06	2,439,580	+0.41(+1.42%)
May 15, 2015	29.19	29.43	27.24	28.66	6,014,023	-0.55(-1.88%)
May 14, 2015	29.68	30.37	29.09	29.21	2,764,291	-0.18(-0.62%)
May 13, 2015	31.83	31.83	29.02	29.39	4,270,055	-2.62(-8.18%)
May 12, 2015	33.17	33.17	31.60	32.01	2,006,592	-1.56(-4.64%)
May 11, 2015	32.32	33.90	32.00	33.57	2,410,412	+0.92(+2.81%)
May 08, 2015	29.73	33.65	29.49	32.65	2,840,012	+3.03(+10.23%)
May 07, 2015	29.46	30.11	29.27	29.62	793,933	+0.03(+0.09%)
May 06, 2015	30.15	30.27	29.29	29.59	673,727	-0.58(-1.91%)
May 05, 2015	31.11	31.41	29.88	30.17	1,002,863	-1.05(-3.35%)
May 04, 2015	30.45	31.30	30.43	31.22	736,286	+0.72(+2.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.