Post Properties, Inc. Historical Stock Prices

PPS 
$56.29
*  
0.29
0.51%
Get PPS Alerts
*Delayed - data as of Jul. 30, 2015 13:20 ET  -  Find a broker to begin trading PPS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PPS 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-APR-2015 TO 29-JUL-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.
13:20  56.28  56.6625  56.18  56.29 148,163
07/29/2015 56.7 56.88 56.21 56.58 321,925
07/28/2015 57.03 57.25 56.58 56.62 302,694
07/27/2015 57.32 57.715 56.9 56.97 335,013
07/24/2015 57.21 57.53 56.89 57.29 273,869
07/23/2015 58 58.1 56.82 57.25 253,727
07/22/2015 58.35 58.91 57.97 58.02 334,225
07/21/2015 58.3 58.39 57.9 58.25 525,700
07/20/2015 56.9 57.95 56.9 57.78 309,172
07/17/2015 57.18 57.28 56.78 57.05 558,494
07/16/2015 57.27 57.51 57.02 57.2 241,579
07/15/2015 56.89 57.35 56.38 57.05 249,933
07/14/2015 57.31 57.62 57.04 57.15 365,280
07/13/2015 57.91 58.74 57.05 57.32 294,877
07/10/2015 57.69 58.07 57.46 57.49 304,332
07/09/2015 58.07 58.13 57.43 57.66 419,022
07/08/2015 57.32 57.97 57.23 57.79 472,116
07/07/2015 57.02 57.87 56.9532 57.81 602,353
07/06/2015 56.41 57.12 56.41 56.82 770,202
07/02/2015 56.55 57.21 56.25 56.71 762,722
07/01/2015 54.31 56.14 54.18 56.1 1,102,110
06/30/2015 54.43 54.68 54.015 54.37 495,453
06/29/2015 53.84 55.41 53.18 54.19 588,851
06/26/2015 53.88 54.52 53.7 54.49 657,971
06/25/2015 54.62 54.78 54.22 54.35 478,170
06/24/2015 54.69 54.97 54.53 54.58 305,266
06/23/2015 54.42 55.11 54.02 54.56 409,504
06/22/2015 55.28 55.57 54.47 54.5 511,921
06/19/2015 55.72 55.89 54.98 55.14 646,453
06/18/2015 55.4 56.17 55.202 55.8 546,734
06/17/2015 55.26 55.57 54.69 55.29 452,062
06/16/2015 55.25 55.44 54.63 55.27 321,645
06/15/2015 55.2 55.38 54.15 55.05 268,185
06/12/2015 55.51 55.79 55.11 55.21 423,653
06/11/2015 56.2 56.4 55.33 55.51 681,654
06/10/2015 55.75 56.16 55.26 55.81 478,069
06/09/2015 55.88 56.06 55.43 55.56 154,756
06/08/2015 56.07 56.19 55.71 55.95 163,716
06/05/2015 56.15 56.28 55.35 56.03 303,204
06/04/2015 55.73 56.814 55.55 56.11 272,968
06/03/2015 56.84 56.84 55.77 55.81 217,027
06/02/2015 57.53 57.53 56.7 56.94 220,164
06/01/2015 56.83 57.775 56.69 57.73 226,440
05/29/2015 57.29 57.34 56.62 56.81 499,335
05/28/2015 57.49 58 56.88 57.29 284,813
05/27/2015 56.83 57.53 56.79 57.41 150,233
05/26/2015 57.15 57.2 56.59 56.7 225,648
05/22/2015 57.12 57.535 56.59 57.22 127,547
05/21/2015 57.3 57.51 56.77 57.14 164,229
05/20/2015 57.7 57.96 57.34 57.39 198,621
05/19/2015 57.45 57.78 57.16 57.58 175,967
05/18/2015 57.66 58.18 57.35 57.53 217,762
05/15/2015 57.73 58.22 57.64 58 287,621
05/14/2015 56.91 57.5 56.72 57.44 187,163
05/13/2015 57.4 57.81 56.54 56.72 348,735
05/12/2015 55.96 57.12 55.69 57.01 272,969
05/11/2015 57.44 57.7 56.37 56.4 300,987
05/08/2015 57.97 58.61 57.59 57.6 235,223
05/07/2015 56.57 57.67 56.29 57.3 589,919
05/06/2015 55.4 56.48 55.12 56.45 708,418
05/05/2015 55.86 56.73 55.13 55.38 539,760
05/04/2015 56.9 57.51 56.67 57.12 288,982
05/01/2015 57.14 57.82 56.71 56.75 521,265
04/30/2015 58.1 58.24 56.73 57.17 648,086
04/29/2015 58.24 59.58 57.99 58.39 923,125
*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?