Post Holdings, Inc. Historical Stock Prices

POST 
$54.55
*  
2.61
5.03%
Get POST Alerts
*Delayed - data as of Jun. 30, 2015 13:38 ET  -  Find a broker to begin trading POST now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    POST Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:38  52.41  54.65  52.27  54.55 906,992
06/29/2015 52.2 53.08 51.9 51.94 963,233
06/26/2015 53.12 53.17 52.36 52.65 642,447
06/25/2015 52.42 53.68 52.38 52.9 728,652
06/24/2015 53.46 53.99 52.48 52.51 957,604
06/23/2015 52.38 53.86 52.162 53.39 1,189,531
06/22/2015 52.21 53 52.044 52.25 907,280
06/19/2015 50.35 52.23 50.25 52.03 2,620,581
06/18/2015 48.73 50.069 48.68 49.61 1,026,981
06/17/2015 48.25 49.13 47.84 48.44 1,193,241
06/16/2015 46.8 48.82 46.66 48.46 1,358,362
06/15/2015 46.07 47.36 45.86 46.77 1,095,441
06/12/2015 45.62 46.6 45.44 46.46 624,522
06/11/2015 44.85 45.69 44.715 45.68 680,192
06/10/2015 44.72 45.42 44.31 44.82 959,757
06/09/2015 44.68 44.848 43.4 44.29 780,981
06/08/2015 44.44 44.99 44.22 44.68 802,806
06/05/2015 44.06 44.68 43.5 44.58 688,716
06/04/2015 44.13 45 43.59 43.76 934,444
06/03/2015 44.02 44.72 43.58 44.36 783,382
06/02/2015 43.37 44.2 43.37 43.67 641,746
06/01/2015 44.96 45.302 43.1875 43.52 1,432,288
05/29/2015 42.53 44 42.34 43.26 1,148,376
05/28/2015 43.3 43.76 41.85 42.63 1,149,231
05/27/2015 44.17 45.42 41.97 43.49 2,830,304
05/26/2015 42.44 44.68 41.8 44 1,595,668
05/22/2015 42.47 43.07 42.1052 42.75 1,111,620
05/21/2015 42.89 43.28 42.21 42.45 1,435,768
05/20/2015 43.51 43.92 42.79 42.83 950,746
05/19/2015 44.61 44.8 42.87 43.33 1,135,190
05/18/2015 43.08 44.87 43.08 44.41 1,596,584
05/15/2015 44.6 44.97 41.63 43.79 3,974,679
05/14/2015 45.35 46.4 44.45 44.63 1,808,556
05/13/2015 48.64 48.88 44.35 44.91 2,794,539
05/12/2015 50.68 50.68 48.29 48.91 1,313,015
05/11/2015 49.39 51.8 48.89 51.29 1,577,395
05/08/2015 45.43 51.41 45.06 49.89 1,858,647
05/07/2015 45.01 46.01 44.73 45.26 518,479
05/06/2015 46.07 46.25 44.75 45.22 440,921
05/05/2015 47.53 48 45.65 46.1 656,324
05/04/2015 46.52 47.83 46.5 47.7 481,863
05/01/2015 46.99 47.6375 46.5 46.6 430,748
04/30/2015 47.35 47.9025 45.916 46.94 960,960
04/29/2015 48.54 49.14 47.57 47.69 546,346
04/28/2015 47.6 48.59 47.4 48.43 343,165
04/27/2015 47.75 48.1 47.24 47.68 265,108
04/24/2015 48.13 48.3 47.23 47.6 276,190
04/23/2015 48.14 48.54 47.17 48.18 753,702
04/22/2015 47.89 48.39 47.45 48.31 324,813
04/21/2015 47.76 48.018 46.9 47.91 269,420
04/20/2015 47.82 48.184 47.54 47.67 302,837
04/17/2015 47.82 48.07 47.11 47.72 506,168
04/16/2015 48.36 48.81 48.15 48.3 264,703
04/15/2015 48.49 48.87 47.98 48.55 497,380
04/14/2015 47.67 48.46 46.99 48.25 448,285
04/13/2015 47.66 47.93 47.28 47.62 355,745
04/10/2015 47.86 48.05 47.28 47.7 267,460
04/09/2015 48.19 48.52 47.53 47.69 312,109
04/08/2015 48.65 48.98 47.98 48.29 362,748
04/07/2015 48.52 49.41 48.33 48.44 361,581
04/06/2015 47.58 48.99 47.58 48.63 379,024
04/02/2015 47 48.07 46.89 47.7 305,154
04/01/2015 46.71 47.066 45.76 46.95 516,860
03/31/2015 47.52 47.866 46.72 46.84 602,790
03/30/2015 47.64 48.33 46.83 48 438,856
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?