PSTR

PostRock Energy Corporation Historical Stock Prices

$1.42
*  
0.0243
1.68%
Get PSTR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PSTR now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    PSTR After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.49  1.49  1.37  1.42 12,708
07/10/2014 1.48 1.52 1.44 1.4443 14,662
07/09/2014 1.51 1.52 1.46 1.5 22,391
07/08/2014 1.49 1.58 1.47 1.53 68,020
07/07/2014 1.5 1.58 1.5 1.51 32,744
07/03/2014 1.529 1.54 1.47 1.5 5,474
07/02/2014 1.5 1.54 1.45 1.5 86,932
07/01/2014 1.52 1.54 1.52 1.53 8,185
06/30/2014 1.47 1.54 1.46 1.5 7,854
06/27/2014 1.54 1.54 1.44 1.51 21,118
06/26/2014 1.541 1.58 1.51 1.51 22,430
06/25/2014 1.5001 1.58 1.5001 1.55 20,177
06/24/2014 1.48 1.56 1.48 1.5 31,462
06/23/2014 1.5 1.56 1.49 1.55 35,467
06/20/2014 1.5 1.55 1.36 1.55 43,016
06/19/2014 1.48 1.56 1.41 1.51 25,594
06/18/2014 1.48 1.48 1.4 1.45 14,104
06/17/2014 1.46 1.49 1.3914 1.43 8,167
06/16/2014 1.4 1.49 1.4 1.43 9,884
06/13/2014 1.39 1.53 1.35 1.42 34,622
06/12/2014 1.4 1.43 1.39 1.39 22,980
06/11/2014 1.4 1.52 1.39 1.39 17,006
06/10/2014 1.45 1.476 1.35 1.36 32,613
06/09/2014 1.48 1.53 1.42 1.48 22,405
06/06/2014 1.53 1.53 1.48 1.51 36,713
06/05/2014 1.44 1.53 1.44 1.5 19,909
06/04/2014 1.52 1.52 1.4704 1.4805 3,906
06/03/2014 1.54 1.54 1.48 1.52 7,195
06/02/2014 1.43 1.52 1.43 1.51 26,140
05/30/2014 1.46 1.48 1.4201 1.46 17,341
05/29/2014 1.39 1.54 1.38 1.5001 43,584
05/28/2014 1.445 1.445 1.4 1.4104 4,165
05/27/2014 1.39 1.47 1.32 1.42 50,311
05/23/2014 1.3589 1.4199 1.34 1.34 4,120
05/22/2014 1.54 1.54 1.22 1.36 107,774
05/21/2014 1.55 1.55 1.5 1.54 8,077
05/20/2014 1.55 1.56 1.4533 1.53 36,598
05/19/2014 1.46 1.6 1.46 1.57 52,627
05/16/2014 1.4014 1.63 1.4014 1.491 51,223
05/15/2014 1.45 1.49 1.45 1.45 9,119
05/14/2014 1.4 1.52 1.4 1.46 42,225
05/13/2014 1.3 1.38 1.3 1.38 4,633
05/12/2014 1.3 1.34 1.3 1.3201 2,716
05/09/2014 1.31 1.35 1.3 1.34 4,574
05/08/2014 1.34 1.35 1.3 1.3499 830
05/07/2014 1.35 1.4 1.28 1.32 21,298
05/06/2014 1.35 1.3522 1.35 1.352 10,668
05/05/2014 1.35 1.36 1.35 1.35 13,448
05/02/2014 1.4 1.4099 1.35 1.35 23,917
05/01/2014 1.39 1.39 1.35 1.39 24,590
04/30/2014 1.35 1.37 1.35 1.37 11,574
04/29/2014 1.3501 1.3601 1.32 1.35 14,448
04/28/2014 1.3795 1.3795 1.35 1.364 5,379
04/25/2014 1.3501 1.3501 1.35 1.35 1,611
04/24/2014 1.37 1.4 1.35 1.38 27,881
04/23/2014 1.37 1.39 1.329 1.37 16,843
04/22/2014 1.39 1.39 1.35 1.37 1,265
04/21/2014 1.339 1.39 1.3 1.36 18,107
04/17/2014 1.34 1.34 1.3 1.3 28,967
04/16/2014 1.3 1.34 1.2209 1.34 53,896
04/15/2014 1.24 1.3 1.23 1.26 8,411
04/14/2014 1.25 1.29 1.24 1.24 12,262
04/11/2014 1.29 1.33 1.25 1.25 20,889
04/10/2014 1.31 1.33 1.26 1.32 17,724
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?