PSTR

PostRock Energy Corporation Historical Stock Prices

$0.34
*  
0.06
15%
Get PSTR Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.38  0.45  0.34  0.34 50,904
12/18/2014 0.4 0.46 0.39 0.4 6,607
12/17/2014 0.49 0.5199 0.4 0.41 30,856
12/16/2014 0.4 0.525 0.4 0.44 95,907
12/15/2014 0.47 0.47 0.3515 0.3515 71,799
12/12/2014 0.54 0.54 0.45 0.45 114,373
12/11/2014 0.53 0.55 0.49 0.49 16,687
12/10/2014 0.55 0.56 0.48 0.48 64,775
12/09/2014 0.5492 0.56 0.5139 0.5516 40,041
12/08/2014 0.5162 0.5498 0.5 0.512 14,539
12/05/2014 0.49 0.53 0.48 0.5 69,011
12/04/2014 0.57 0.58 0.4718 0.4718 133,107
12/03/2014 0.6 0.615 0.56 0.591 30,543
12/02/2014 0.65 0.65 0.57 0.6299 52,792
12/01/2014 0.59 0.64 0.56 0.62 43,474
11/28/2014 0.62 0.7 0.59 0.62 40,893
11/26/2014 0.65 0.67 0.622 0.67 32,680
11/25/2014 0.68 0.708 0.5658 0.67 72,749
11/24/2014 0.7192 0.72 0.691 0.71 15,215
11/21/2014 0.68 0.75 0.68 0.7249 14,974
11/20/2014 0.69 0.7499 0.69 0.7 51,844
11/19/2014 0.69 0.7348 0.69 0.7 55,075
11/18/2014 0.7 0.75 0.7 0.7 81,979
11/17/2014 0.7 0.76 0.7 0.7 50,030
11/14/2014 0.71 0.77 0.7001 0.7187 5,881
11/13/2014 0.77 0.77 0.7 0.7 15,893
11/12/2014 0.709 0.7899 0.6701 0.703 12,898
11/11/2014 0.71 0.74 0.7 0.71 22,706
11/10/2014 0.8 0.8 0.73 0.7699 56,513
11/07/2014 0.7301 0.79 0.7301 0.77 65,215
11/06/2014 0.69 0.84 0.69 0.722 151,712
11/05/2014 0.61 0.7199 0.57 0.6642 40,028
11/04/2014 0.7373 0.7399 0.55 0.56 32,926
11/03/2014 0.72 0.75 0.71 0.74 20,288
10/31/2014 0.73 0.74 0.68 0.72 34,615
10/30/2014 0.77 0.77 0.73 0.73 10,370
10/29/2014 0.83 0.83 0.76 0.78 19,159
10/28/2014 0.8508 0.889 0.81 0.81 15,794
10/27/2014 0.81 0.89 0.79 0.8158 21,565
10/24/2014 0.77 0.84 0.77 0.805 31,260
10/23/2014 0.788 0.788 0.74 0.76 40,675
10/22/2014 0.8225 0.8225 0.73 0.73 36,070
10/21/2014 0.86 0.87 0.76 0.7876 83,460
10/20/2014 0.92 0.948 0.83 0.85 47,272
10/17/2014 0.91 0.9499 0.89 0.9 14,128
10/16/2014 0.898 0.91 0.8744 0.91 43,282
10/15/2014 0.93 1 0.86 0.86 40,457
10/14/2014 1 1 0.91 0.95 6,609
10/13/2014 0.99 1.005 0.95 0.95 20,886
10/10/2014 1 1.0499 0.93 1 127,989
10/09/2014 1.07 1.07 1.01 1.01 71,848
10/08/2014 1.07 1.07 0.971 1.06 138,297
10/07/2014 1.08 1.13 1.05 1.05 6,797
10/06/2014 1.06 1.1 1.05 1.06 22,141
10/03/2014 1.04 1.07 1.04 1.05 14,577
10/02/2014 1.12 1.15 1.05 1.05 62,700
10/01/2014 1.12 1.16 1.09 1.12 28,443
09/30/2014 1.1 1.16 1.1 1.16 12,020
09/29/2014 1.11 1.13 1.11 1.13 5,541
09/26/2014 1.11 1.13 1.11 1.11 9,908
09/25/2014 1.09 1.14 1.09 1.11 12,501
09/24/2014 1.1 1.11 1.0999 1.11 15,820
09/23/2014 1.1101 1.1101 1.09 1.09 16,498
09/22/2014 1.12 1.14 1.09 1.1 15,792
09/19/2014 1.12 1.15 1.1 1.14 38,728
09/18/2014 1.14 1.16 1.1 1.122 19,275
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?