Post Historical Data - POST

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Post Holdings Inc POST NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.19 2.05% 109.05 109.49 107.33 107.68 106.86 17:34:07
more quote information »

POST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week104.99109.49103.54105.99426,7794.063.87%
1 Month105.89112.0098.06104.47614,2133.162.98%
3 Months105.83112.0097.49103.63551,3493.223.04%
6 Months106.65112.8994.19103.45569,3122.402.25%
1 Year92.77113.7583.88102.22583,61716.2817.55%
3 Years77.88113.7570.6688.84637,99431.1740.02%
5 Years41.43113.7538.9577.02712,76867.62163.22%

POST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 109.05 2.19 2.05% 107.68 109.49 107.33 587,359
Dec 05 2019 106.86 -0.41 -0.38% 107.03 108.11 106.36 361,951
Dec 04 2019 107.27 2.24 2.13% 104.76 107.28 104.45 564,011
Dec 03 2019 105.03 0.07 0.07% 104.07 105.335 103.54 441,238
Dec 02 2019 104.96 -0.64 -0.61% 104.99 105.35 103.82 496,428
Nov 29 2019 105.60 0.48 0.46% 104.99 106.30 104.93 270,267
Nov 27 2019 105.12 0.27 0.26% 105.36 106.73 104.57 747,814
Nov 26 2019 104.85 -0.55 -0.52% 105.40 106.66 104.30 724,485
Nov 25 2019 105.40 5.40 5.4% 100.25 105.97 100.25 1,383,748
Nov 22 2019 100.00 -3.67 -3.54% 107.00 112.00 98.06 2,255,930
Nov 21 2019 103.67 -1.08 -1.03% 104.68 104.99 101.45 742,936
Nov 20 2019 104.75 -0.97 -0.92% 105.43 105.88 104.175 731,547
Nov 19 2019 105.72 -0.34 -0.32% 106.73 106.73 105.29 322,249
Nov 18 2019 106.06 -0.30 -0.28% 106.19 106.58 105.31 260,991
Nov 15 2019 106.36 0.02 0.02% 106.50 106.66 105.935 287,626
Nov 14 2019 106.34 -0.17 -0.16% 106.34 106.89 105.07 348,274
Nov 13 2019 106.51 0.85 0.8% 105.41 106.58 104.95 430,327
Nov 12 2019 105.66 -1.20 -1.12% 106.60 106.96 105.44 546,316
Nov 11 2019 106.86 0.55 0.52% 106.17 106.88 104.64 367,040
Nov 08 2019 106.305 0.32 0.3% 105.89 106.90 105.45 386,874
Nov 07 2019 105.99 -0.20 -0.19% 106.44 106.635 105.265 295,679
See More Historical Prices »


Your Recent History
NYSE
POST
Post
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.