POST Historical Prices | Post Holdings, Inc. Common Stoc Stock

Dow

0.80% Nasdaq

0.97%

Post Holdings, Inc. (POST)

-NYSE

44.02 0.18(0.41%) May 17, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	44.46	44.75	43.89	44.02	162,800	44.02
May 16, 2013	44.29	44.90	44.16	44.20	93,600	44.20
May 15, 2013	44.15	44.81	44.06	44.48	146,100	44.48
May 14, 2013	44.83	45.83	42.88	44.51	209,100	44.51
May 13, 2013	46.29	46.61	43.85	44.45	367,600	44.45
May 10, 2013	45.76	47.13	45.65	47.12	173,100	47.12
May 9, 2013	45.70	47.80	45.22	45.64	207,900	45.64
May 8, 2013	45.49	45.76	45.22	45.50	283,000	45.50
May 7, 2013	43.99	45.49	43.95	45.46	229,000	45.46
May 6, 2013	44.26	44.39	43.68	43.94	104,300	43.94
May 3, 2013	44.13	44.77	44.13	44.38	76,700	44.38
May 2, 2013	42.90	43.88	42.34	43.69	144,400	43.69
May 1, 2013	43.77	43.78	42.60	42.71	224,600	42.71
Apr 30, 2013	43.60	43.80	43.53	43.79	104,400	43.79
Apr 29, 2013	43.33	43.60	42.32	43.52	132,300	43.52
Apr 26, 2013	43.23	43.34	42.92	43.27	131,100	43.27
Apr 25, 2013	43.25	43.52	42.80	43.24	96,600	43.24
Apr 24, 2013	43.56	43.76	42.84	43.25	115,200	43.25
Apr 23, 2013	43.04	44.23	43.04	43.70	210,400	43.70
Apr 22, 2013	42.93	43.00	42.55	42.82	231,000	42.82
Apr 19, 2013	42.64	43.04	42.63	42.84	144,000	42.84
Apr 18, 2013	42.75	43.02	42.31	42.65	220,700	42.65
Apr 17, 2013	43.38	43.63	42.72	42.78	312,600	42.78
Apr 16, 2013	42.95	43.65	42.74	43.58	170,500	43.58
Apr 15, 2013	43.38	43.82	42.66	42.77	194,500	42.77
Apr 12, 2013	43.07	43.57	43.04	43.51	597,900	43.51
Apr 11, 2013	43.53	43.64	42.93	43.10	167,900	43.10
Apr 10, 2013	43.14	43.60	42.97	43.51	137,500	43.51
Apr 9, 2013	43.22	43.39	42.92	43.05	72,700	43.05
Apr 8, 2013	42.83	43.06	42.53	43.06	190,800	43.06
Apr 5, 2013	42.51	43.21	42.51	42.85	155,800	42.85
Apr 4, 2013	42.47	43.10	42.47	43.10	128,100	43.10
Apr 3, 2013	42.08	42.61	41.94	42.35	253,900	42.35
Apr 2, 2013	43.15	43.56	41.70	42.04	426,500	42.04
Apr 1, 2013	42.93	43.22	42.61	43.03	162,900	43.03
Mar 28, 2013	42.59	43.14	42.24	42.93	426,400	42.93
Mar 27, 2013	42.20	42.52	42.00	42.48	43,800	42.48
Mar 26, 2013	42.82	42.98	42.20	42.50	84,000	42.50
Mar 25, 2013	42.11	42.78	41.98	42.66	119,500	42.66
Mar 22, 2013	42.03	42.37	41.62	42.04	74,600	42.04
Mar 21, 2013	41.86	42.31	41.73	42.01	219,900	42.01
Mar 20, 2013	41.73	42.22	41.60	42.20	84,100	42.20
Mar 19, 2013	41.22	41.92	41.22	41.60	223,800	41.60
Mar 18, 2013	40.42	41.72	40.42	41.22	315,300	41.22
Mar 15, 2013	40.37	42.04	40.22	40.71	299,900	40.71
Mar 14, 2013	40.47	40.59	40.18	40.31	113,300	40.31
Mar 13, 2013	40.20	40.51	40.17	40.25	60,600	40.25
Mar 12, 2013	40.04	40.25	39.81	40.24	131,400	40.24
Mar 11, 2013	40.05	40.24	39.94	40.03	77,900	40.03
Mar 8, 2013	40.08	40.34	39.85	40.16	138,900	40.16
Mar 7, 2013	40.46	40.57	39.68	39.88	121,500	39.88
Mar 6, 2013	40.58	40.75	40.35	40.52	269,700	40.52
Mar 5, 2013	39.58	40.40	39.36	40.36	322,200	40.36
Mar 4, 2013	38.60	39.28	38.49	39.26	387,600	39.26
Mar 1, 2013	38.55	38.82	38.38	38.59	298,700	38.59
Feb 28, 2013	38.25	38.75	37.94	38.66	481,400	38.66
Feb 27, 2013	38.13	38.34	37.92	38.31	268,400	38.31
Feb 26, 2013	37.95	38.35	37.73	38.20	238,900	38.20
Feb 25, 2013	38.45	38.74	37.87	37.87	301,100	37.87
Feb 22, 2013	38.36	38.36	37.65	38.29	403,700	38.29
Feb 21, 2013	37.61	38.20	37.43	38.12	1,027,800	38.12
Feb 20, 2013	39.10	39.10	37.53	37.75	1,451,200	37.75
Feb 19, 2013	39.54	39.82	39.31	39.69	198,200	39.69
Feb 15, 2013	39.29	39.43	39.01	39.39	186,400	39.39
Feb 14, 2013	38.18	40.63	38.18	39.09	430,300	39.09
Feb 13, 2013	38.28	38.35	37.74	38.06	116,400	38.06
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On POST

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Post Holdings, Inc. (POST)