Post Holdings Inc (NY: POST )

84.70 USD +0.23 (+0.28%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 84.23 85.87 83.49 84.47 641,514 -1.10(-1.29%)
Sep 18, 2020 86.15 86.38 84.50 85.57 859,500 -0.51(-0.59%)
Sep 17, 2020 86.21 86.31 84.93 86.08 440,497 -0.94(-1.08%)
Sep 16, 2020 85.50 87.64 85.25 87.02 746,057 +1.76(+2.06%)
Sep 15, 2020 83.37 86.07 82.91 85.26 1,001,735 +2.73(+3.31%)
Sep 14, 2020 83.52 83.74 82.38 82.53 891,171 -0.56(-0.67%)
Sep 11, 2020 83.58 84.26 82.85 83.09 745,700 -0.70(-0.84%)
Sep 10, 2020 86.24 86.98 83.76 83.79 638,332 -2.23(-2.59%)
Sep 09, 2020 86.52 87.33 85.10 86.02 489,035 -0.21(-0.24%)
Sep 08, 2020 88.71 88.88 85.82 86.23 402,838 -2.69(-3.03%)
Sep 04, 2020 88.18 89.02 87.28 88.92 425,700 +1.48(+1.69%)
Sep 03, 2020 88.50 89.80 87.04 87.44 344,282 -1.46(-1.64%)
Sep 02, 2020 86.08 89.32 86.08 88.90 360,819 +2.62(+3.04%)
Sep 01, 2020 87.65 87.65 85.98 86.28 568,367 -1.74(-1.98%)
Aug 31, 2020 88.54 89.26 88.02 88.02 436,442 -0.96(-1.08%)
Aug 28, 2020 87.65 89.03 86.48 88.98 594,400 +1.52(+1.74%)
Aug 27, 2020 86.67 88.22 86.54 87.46 345,978 +0.99(+1.14%)
Aug 26, 2020 87.04 87.33 86.01 86.47 348,499 -0.32(-0.37%)
Aug 25, 2020 86.91 86.92 85.66 86.79 259,754 +0.26(+0.30%)
Aug 24, 2020 85.22 86.58 84.86 86.53 204,482 +1.28(+1.50%)
Aug 21, 2020 85.39 85.66 84.28 85.25 528,700 -0.54(-0.63%)
Aug 20, 2020 86.49 86.85 85.69 85.79 276,450 -1.10(-1.27%)
Aug 19, 2020 87.41 87.42 86.61 86.89 379,209 -0.44(-0.50%)
Aug 18, 2020 86.83 87.37 85.48 87.33 602,791 +0.52(+0.60%)
Aug 17, 2020 87.85 88.28 86.74 86.81 775,556 -1.08(-1.23%)
Aug 14, 2020 88.22 88.84 87.79 87.89 358,900 -0.88(-0.99%)
Aug 13, 2020 89.53 90.94 88.68 88.77 515,154 +0.11(+0.12%)
Aug 12, 2020 88.48 89.37 88.40 88.66 327,386 +0.29(+0.33%)
Aug 11, 2020 89.78 90.77 88.08 88.37 484,978 -0.87(-0.97%)
Aug 10, 2020 88.61 89.70 88.61 89.24 552,800 +0.31(+0.35%)
Aug 07, 2020 91.98 91.98 87.64 88.93 624,100 -2.70(-2.95%)
Aug 06, 2020 91.35 92.38 90.95 91.63 364,575 +0.16(+0.17%)
Aug 05, 2020 92.29 92.43 90.89 91.47 345,634 -0.58(-0.63%)
Aug 04, 2020 89.60 92.14 89.60 92.05 431,450 +2.38(+2.65%)
Aug 03, 2020 89.14 90.09 88.11 89.67 355,713 +0.93(+1.05%)
Jul 31, 2020 88.07 88.75 86.88 88.74 332,600 +0.38(+0.43%)
Jul 30, 2020 87.68 88.40 86.59 88.36 276,442 -0.01(-0.01%)
Jul 29, 2020 88.22 88.79 87.88 88.37 234,448 +0.30(+0.34%)
Jul 28, 2020 87.53 88.71 87.53 88.07 292,049 +0.20(+0.23%)
Jul 27, 2020 87.20 88.01 86.99 87.87 257,997 +0.37(+0.42%)
Jul 24, 2020 88.73 88.94 87.31 87.50 282,900 -1.00(-1.13%)
Jul 23, 2020 88.48 89.60 88.36 88.50 426,320 +0.03(+0.03%)
Jul 22, 2020 87.79 88.65 87.47 88.47 320,523 -0.28(-0.32%)
Jul 21, 2020 87.54 89.75 87.54 88.75 358,184 +1.63(+1.87%)
Jul 20, 2020 87.61 88.02 86.51 87.12 284,271 -1.23(-1.39%)
Jul 17, 2020 88.22 88.92 87.95 88.35 194,200 +0.17(+0.19%)
Jul 16, 2020 89.06 89.25 87.87 88.18 293,708 -1.00(-1.12%)
Jul 15, 2020 89.39 90.44 89.03 89.18 361,325 +0.93(+1.05%)
Jul 14, 2020 87.13 88.27 86.43 88.25 573,948 +1.12(+1.29%)
Jul 13, 2020 87.39 87.95 86.59 87.13 447,062 +0.13(+0.15%)
Jul 10, 2020 86.38 87.70 86.00 87.00 387,800 +0.68(+0.79%)
Jul 09, 2020 88.67 89.31 86.19 86.32 569,835 -2.83(-3.17%)
Jul 08, 2020 89.48 90.40 89.07 89.15 625,963 -0.28(-0.31%)
Jul 07, 2020 88.70 90.18 88.36 89.43 406,661 +0.14(+0.16%)
Jul 06, 2020 88.46 89.57 88.17 89.29 566,374 +2.00(+2.29%)
Jul 02, 2020 88.39 89.41 87.02 87.29 276,400 -0.18(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.