PPS: Historical Prices for POST PROPERTIES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.12	18.45	17.98	18.03	282,000	18.03
24-Nov-09	18.66	18.67	17.86	17.95	431,800	17.95
23-Nov-09	18.53	19.21	18.53	18.79	1,074,500	18.79
20-Nov-09	17.52	18.35	17.44	18.30	578,300	18.30
19-Nov-09	18.37	18.37	17.52	17.68	551,300	17.68
18-Nov-09	18.26	18.65	18.06	18.58	530,600	18.58
17-Nov-09	18.51	18.83	18.23	18.30	736,600	18.30
16-Nov-09	18.22	18.85	18.22	18.60	439,200	18.60
13-Nov-09	17.73	18.22	17.55	18.08	370,400	18.08
12-Nov-09	17.65	17.86	17.46	17.63	607,800	17.63
11-Nov-09	17.49	17.90	17.34	17.80	536,400	17.80
10-Nov-09	17.42	17.42	16.94	17.28	588,900	17.28
9-Nov-09	16.70	17.47	16.68	17.40	801,600	17.40
6-Nov-09	16.12	16.57	16.01	16.49	536,900	16.49
5-Nov-09	16.30	16.71	16.01	16.39	732,500	16.39
4-Nov-09	16.66	16.66	16.05	16.10	1,353,500	16.10
3-Nov-09	15.45	16.59	15.12	16.46	1,255,200	16.46
2-Nov-09	16.70	16.92	16.01	16.50	762,400	16.50
30-Oct-09	16.59	16.75	16.23	16.49	1,476,200	16.49
29-Oct-09	16.55	17.00	16.40	16.88	1,184,900	16.88
28-Oct-09	16.47	16.66	15.85	16.19	1,008,200	16.19
27-Oct-09	16.82	16.92	16.42	16.51	433,500	16.51
26-Oct-09	16.87	17.18	16.56	16.76	511,400	16.76
23-Oct-09	17.01	17.20	16.65	16.87	504,000	16.87
22-Oct-09	16.77	16.99	16.50	16.97	1,060,400	16.97
21-Oct-09	17.10	17.56	16.73	16.76	635,800	16.76
20-Oct-09	17.43	17.43	17.01	17.13	828,300	17.13
19-Oct-09	17.16	17.72	16.98	17.39	539,000	17.39
16-Oct-09	17.16	17.32	16.85	17.00	515,200	17.00
15-Oct-09	17.40	17.49	17.21	17.33	478,300	17.33
14-Oct-09	17.41	17.71	17.30	17.55	773,400	17.55
13-Oct-09	17.67	17.89	17.07	17.21	694,600	17.21
12-Oct-09	18.10	18.29	17.66	17.70	558,800	17.70
9-Oct-09	17.30	17.78	17.14	17.77	2,373,900	17.77
8-Oct-09	17.41	17.69	17.24	17.35	553,500	17.35
7-Oct-09	17.17	17.44	16.98	17.16	500,800	17.16
6-Oct-09	17.64	17.90	17.03	17.20	868,600	17.20
5-Oct-09	17.07	17.48	16.97	17.36	766,900	17.36
2-Oct-09	16.99	17.51	16.82	16.93	1,292,700	16.93
1-Oct-09	17.91	18.06	17.16	17.24	1,445,700	17.24
30-Sep-09	18.25	18.45	17.64	18.00	1,574,500	18.00
29-Sep-09	18.53	18.87	18.18	18.18	627,000	18.18
28-Sep-09	17.95	18.57	17.95	18.54	633,300	18.54
28-Sep-09	$ 0.20 Dividend
25-Sep-09	18.20	18.44	17.76	18.24	842,500	18.04
24-Sep-09	18.07	18.59	17.74	18.20	3,785,900	18.00
23-Sep-09	19.47	19.94	19.21	19.28	691,100	19.07
22-Sep-09	18.97	19.52	18.91	19.51	588,800	19.30
21-Sep-09	18.79	19.04	18.59	18.72	1,038,600	18.51
18-Sep-09	19.24	19.57	18.56	19.14	1,256,200	18.93
17-Sep-09	19.35	20.11	18.81	19.11	1,267,800	18.90
16-Sep-09	18.38	19.90	18.14	19.28	1,507,100	19.07
15-Sep-09	18.03	19.19	17.88	18.88	1,453,500	18.67
14-Sep-09	17.35	18.11	17.24	18.08	292,200	17.88
11-Sep-09	17.52	17.78	17.40	17.50	676,000	17.31
10-Sep-09	16.87	17.49	16.72	17.47	560,700	17.28
9-Sep-09	16.54	16.99	16.33	16.91	494,600	16.72
8-Sep-09	16.15	16.56	15.88	16.54	497,000	16.36
4-Sep-09	15.83	15.99	15.54	15.88	515,900	15.71
3-Sep-09	15.74	15.87	15.39	15.87	1,124,600	15.70
2-Sep-09	15.98	15.98	15.38	15.55	774,300	15.38
1-Sep-09	16.92	17.18	15.96	16.00	870,800	15.82
31-Aug-09	17.11	17.33	16.88	17.04	907,200	16.85
28-Aug-09	17.60	17.60	17.13	17.39	955,400	17.20
27-Aug-09	17.23	17.94	16.85	17.53	2,322,400	17.34
26-Aug-09	17.11	17.35	16.84	17.26	721,100	17.07
25-Aug-09	16.78	17.38	16.73	17.10	1,074,300	16.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions