Post Holdings Inc (NY: POST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 01, 2023	85.08	85.29	84.03	84.39	655,797	-0.57(-0.67%)
May 31, 2023	84.34	85.43	83.78	84.96	408,504	+1.04(+1.24%)
May 30, 2023	84.77	85.75	83.79	83.92	366,512	-1.52(-1.78%)
May 26, 2023	85.21	85.83	84.63	85.44	354,846	-0.47(-0.55%)
May 25, 2023	85.70	86.33	85.19	85.91	307,523	+0.00(+0.00%)
May 24, 2023	86.39	86.82	85.85	85.91	401,994	-0.34(-0.39%)
May 23, 2023	86.27	86.79	85.99	86.25	339,889	+0.00(+0.00%)
May 22, 2023	86.59	86.90	85.46	86.25	374,800	+0.00(+0.00%)
May 19, 2023	86.96	87.50	85.98	86.25	598,802	-0.72(-0.83%)
May 18, 2023	86.73	87.14	86.20	86.97	442,654	-0.40(-0.46%)
May 17, 2023	87.59	87.71	86.41	87.37	400,568	-0.08(-0.09%)
May 16, 2023	87.63	88.05	87.12	87.45	301,717	-0.50(-0.57%)
May 15, 2023	88.72	88.80	87.57	87.95	312,792	-0.62(-0.70%)
May 12, 2023	90.00	90.28	88.38	88.57	443,862	-1.35(-1.50%)
May 11, 2023	88.83	89.96	88.21	89.92	447,751	+0.91(+1.02%)
May 10, 2023	88.67	89.42	88.08	89.01	435,280	+0.53(+0.60%)
May 09, 2023	89.93	90.08	88.34	88.48	728,894	-1.37(-1.52%)
May 08, 2023	91.29	91.29	89.35	89.85	591,558	-0.29(-0.32%)
May 05, 2023	91.78	92.85	88.56	90.14	900,653	+0.62(+0.69%)
May 04, 2023	90.05	90.47	89.15	89.52	493,408	-0.57(-0.63%)
May 03, 2023	90.39	91.53	90.01	90.09	487,820	-0.20(-0.22%)
May 02, 2023	91.58	91.58	89.19	90.29	442,437	-1.17(-1.28%)
May 01, 2023	91.05	92.20	90.90	91.46	518,785	+0.97(+1.07%)
Apr 28, 2023	91.34	91.83	90.46	90.49	705,217	-0.71(-0.78%)
Apr 27, 2023	89.41	91.31	89.41	91.20	455,977	+1.55(+1.73%)
Apr 26, 2023	88.60	89.92	88.60	89.65	346,336	+0.59(+0.66%)
Apr 25, 2023	88.50	89.49	88.25	89.06	286,512	+0.52(+0.59%)
Apr 24, 2023	88.18	88.61	88.16	88.54	308,529	+0.33(+0.37%)
Apr 21, 2023	88.89	88.93	88.00	88.21	258,599	-0.09(-0.10%)
Apr 20, 2023	88.28	88.80	87.71	88.30	272,444	-0.02(-0.02%)
Apr 19, 2023	88.58	88.67	87.80	88.32	264,780	+0.19(+0.22%)
Apr 18, 2023	87.67	88.23	87.20	88.13	347,787	+0.24(+0.27%)
Apr 17, 2023	87.36	88.02	87.16	87.89	278,495	+0.93(+1.07%)
Apr 14, 2023	88.43	88.58	86.31	86.96	579,002	-1.26(-1.43%)
Apr 13, 2023	88.89	89.11	88.05	88.22	348,934	-0.92(-1.03%)
Apr 12, 2023	89.71	89.85	88.85	89.14	300,325	-0.82(-0.91%)
Apr 11, 2023	89.60	90.48	89.13	89.96	238,568	+0.47(+0.53%)
Apr 10, 2023	90.28	90.39	89.01	89.49	328,843	-0.78(-0.86%)
Apr 06, 2023	89.66	90.59	89.50	90.27	354,263	+1.00(+1.12%)
Apr 05, 2023	89.45	89.81	88.91	89.27	339,408	+0.00(+0.00%)
Apr 04, 2023	91.08	91.39	88.92	89.27	294,285	-1.57(-1.73%)

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.