Post Holdings Inc (NY: POST )

113.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 113.85 114.19 113.23 113.76 431,980 +0.17(+0.15%)
Jun 14, 2021 114.09 114.40 112.92 113.59 701,741 -0.73(-0.64%)
Jun 11, 2021 114.51 114.51 113.22 114.32 125,788 +0.17(+0.15%)
Jun 10, 2021 113.98 114.78 112.87 114.15 175,806 +0.44(+0.39%)
Jun 09, 2021 113.80 114.67 113.34 113.71 174,471 -0.85(-0.74%)
Jun 08, 2021 115.80 115.80 114.54 114.56 244,857 -1.04(-0.90%)
Jun 07, 2021 115.84 116.07 114.85 115.60 221,958 -0.33(-0.28%)
Jun 04, 2021 116.70 117.25 115.58 115.93 168,687 -0.35(-0.30%)
Jun 03, 2021 115.70 116.49 115.48 116.28 192,002 +0.03(+0.03%)
Jun 02, 2021 116.43 117.89 115.78 116.25 370,909 +0.57(+0.49%)
Jun 01, 2021 115.54 115.84 114.73 115.68 245,074 +0.15(+0.13%)
May 28, 2021 114.36 115.74 114.36 115.53 196,781 +1.37(+1.20%)
May 27, 2021 115.98 116.34 113.94 114.16 290,765 -1.42(-1.23%)
May 26, 2021 115.91 116.04 115.10 115.58 231,838 -0.12(-0.10%)
May 25, 2021 115.69 115.96 114.87 115.70 155,061 +0.11(+0.10%)
May 24, 2021 115.70 116.23 114.61 115.59 308,776 +0.22(+0.19%)
May 21, 2021 116.00 116.79 115.03 115.37 520,181 -0.60(-0.52%)
May 20, 2021 116.21 117.11 115.40 115.97 356,280 -0.04(-0.03%)
May 19, 2021 116.60 116.65 114.81 116.01 329,200 -0.58(-0.50%)
May 18, 2021 117.17 117.44 115.60 116.59 343,479 -0.66(-0.56%)
May 17, 2021 117.28 117.68 116.20 117.25 733,170 -0.15(-0.13%)
May 14, 2021 117.17 117.67 116.79 117.40 200,962 +0.55(+0.47%)
May 13, 2021 114.84 117.22 114.84 116.85 402,846 +1.70(+1.48%)
May 12, 2021 116.02 116.85 115.02 115.15 313,339 -1.13(-0.97%)
May 11, 2021 116.24 117.32 115.59 116.28 328,947 +0.19(+0.16%)
May 10, 2021 116.47 117.91 115.52 116.09 276,360 -0.26(-0.22%)
May 07, 2021 116.10 117.19 113.54 116.35 455,082 +0.16(+0.14%)
May 06, 2021 115.00 117.57 114.72 116.19 366,176 +1.87(+1.64%)
May 05, 2021 114.39 115.58 113.21 114.32 431,065 -0.60(-0.52%)
May 04, 2021 114.99 115.30 113.77 114.92 342,311 +0.05(+0.04%)
May 03, 2021 114.38 115.85 114.25 114.87 233,586 +1.09(+0.96%)
Apr 30, 2021 113.80 114.35 113.21 113.78 313,700 -0.15(-0.13%)
Apr 29, 2021 113.18 114.13 113.09 113.93 179,587 +1.24(+1.10%)
Apr 28, 2021 112.69 113.08 111.92 112.69 421,668 +0.05(+0.04%)
Apr 27, 2021 112.44 113.29 112.16 112.64 291,403 -0.49(-0.43%)
Apr 26, 2021 113.54 113.54 112.06 113.13 714,829 +0.05(+0.04%)
Apr 23, 2021 112.32 113.61 111.93 113.08 450,900 +0.52(+0.46%)
Apr 22, 2021 112.43 113.43 112.06 112.56 610,930 -0.12(-0.11%)
Apr 21, 2021 112.42 113.40 111.61 112.68 365,253 +0.71(+0.63%)
Apr 20, 2021 110.61 112.00 110.26 111.97 569,026 +0.77(+0.69%)
Apr 19, 2021 111.01 111.53 110.45 111.20 444,561 +0.61(+0.55%)
Apr 16, 2021 110.60 110.78 109.62 110.59 541,000 +0.35(+0.32%)
Apr 15, 2021 109.50 110.58 109.07 110.24 627,836 +1.26(+1.16%)
Apr 14, 2021 107.80 109.02 107.79 108.98 353,053 +1.32(+1.23%)
Apr 13, 2021 108.29 108.32 107.49 107.66 654,311 -0.67(-0.62%)
Apr 12, 2021 106.42 108.56 106.42 108.33 393,941 +2.16(+2.03%)
Apr 09, 2021 108.67 108.67 106.11 106.17 558,300 -2.43(-2.24%)
Apr 08, 2021 107.98 108.87 106.82 108.60 464,890 +0.30(+0.28%)
Apr 07, 2021 109.31 109.45 106.89 108.30 647,762 -0.87(-0.80%)
Apr 06, 2021 107.48 109.39 106.85 109.17 479,541 +1.43(+1.33%)
Apr 05, 2021 106.38 107.96 105.69 107.74 264,403 +1.77(+1.67%)
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.