PSTR

PostRock Energy Corporation Historical Stock Prices

$2.47
*  
0.24
8.86%
Get PSTR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PSTR now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    PSTR Pre-Market
 
 
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 03-APR-2015 TO 03-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.
16:00  2.75  2.8569  2.20  2.47 70,240
07/02/2015 2.75 2.8569 2.2 2.47 70,245
07/01/2015 2.65 2.8099 2.605 2.71 32,668
06/30/2015 2.82 2.9624 2.5601 2.73 28,957
06/29/2015 3.03 3.03 2.8201 2.86 60,234
06/26/2015 3.04 3.04 2.94 3.01 5,345
06/25/2015 2.96 3.0499 2.96 2.99 6,857
06/24/2015 3.01 3.1 2.96 3.021 15,970
06/23/2015 3 3.09 2.96 3.03 17,130
06/22/2015 2.95 3.22 2.88 3.05 31,162
06/19/2015 2.97 3.14 2.9 3.05 45,477
06/18/2015 2.96 3.17 2.865 2.9 11,837
06/17/2015 2.94 3.31 2.8876 2.98 86,715
06/16/2015 2.93 3.3999 2.8101 3.03 163,335
06/15/2015 2.86 3.01 2.73 2.865 27,196
06/12/2015 3 3.0479 2.8101 2.9 21,263
06/11/2015 3.11 3.1595 2.98 3.01 49,154
06/10/2015 3.22 3.2295 2.99 3.01 31,494
06/09/2015 3.32 3.39 3.04 3.1 94,654
06/08/2015 3.32 3.69 3.27 3.3 37,115
06/05/2015 3.57 3.57 3.32 3.32 17,810
06/04/2015 3.53 3.668 3.44 3.5 25,328
06/03/2015 3.6843 3.86 3.3201 3.59 50,221
06/02/2015 3.53 4.35 3.5 3.55 333,199
06/01/2015 3.28 3.622 3.08 3.55 139,652
05/29/2015 3.13 3.37 2.914 3.16 118,724
05/28/2015 3.27 3.4 3.15 3.19 18,943
05/27/2015 3.08 3.8 2.92 3.275 265,296
05/26/2015 3.15 3.3999 3.04 3.17 37,566
05/22/2015 3.25 3.8499 3.21 3.22 189,665
05/21/2015 3.08 3.69 2.61 3.18 285,628
05/20/2015 2.68 3.19 2.52 2.96 198,467
05/19/2015 2.75 2.75 2.6 2.74 17,486
05/18/2015 2.99 3.01 2.56 2.75 39,549
05/15/2015 3 3.07 2.835 3.03 32,317
05/14/2015 3.29 3.33 2.8 2.97 87,888
05/13/2015 3.43 3.5 3.4 3.46 20,242
05/12/2015 3.41 3.65 3.41 3.53 48,078
05/11/2015 3.46 3.7199 3.46 3.58 14,494
05/08/2015 3.8 3.8246 3.3663 3.58 39,788
05/07/2015 4.06 4.06 3.767 3.9 23,682
05/06/2015 4.27 4.415 4.01 4.16 12,833
05/05/2015 4.45 4.45 4.1 4.15 13,849
05/04/2015 4.23 4.41 4.06 4.335 63,065
05/01/2015 4.57 4.57 3.91 4.12 44,325
04/30/2015 4.6 4.6 4.36 4.5 17,296
04/29/2015 4.542 4.7999 4.3301 4.51 31,554
04/28/2015 4.27 4.5453 4.27 4.4602 22,225
04/27/2015 4.4 4.57 4.313 4.33 30,585
04/24/2015 4.79 4.79 4.26 4.58 86,523
04/23/2015 4.72 5 4.6 4.63 39,295
04/22/2015 4.69 4.89 4.6392 4.78 32,455
04/21/2015 4.9 5 4.5 4.71 43,758
04/20/2015 4.88 5.4899 4.42 4.95 157,061
04/17/2015 4.95 4.95 4.6501 4.71 68,181
04/16/2015 5.2 5.4996 4.85 4.94 164,498
04/15/2015 5.5 6.19 5.3 5.48 374,611
04/14/2015 5.26 5.88 4.95 5.54 293,598
04/13/2015 5.11 5.44 4.52 5.23 798,918
04/10/2015 4.45 6.62 4.2601 5.18 6,092,986
04/09/2015 3.95 4.48 3.61 4.42 288,463
04/08/2015 4.69 4.97 3.63 3.81 1,391,487
04/07/2015 1.9 4.93 1.8 4.35 2,303,544
04/06/2015 1.97 1.9999 1.72 1.82 43,762
*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?