Post Holdings Inc (NY: POST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	109.62	110.19	108.89	109.10	504,771	-0.61(-0.56%)
Nov 01, 2024	109.80	110.66	109.47	109.71	408,102	+0.50(+0.46%)
Oct 31, 2024	109.56	110.63	109.16	109.21	417,213	-0.22(-0.20%)
Oct 30, 2024	109.80	110.54	109.39	109.43	504,994	-0.51(-0.46%)
Oct 29, 2024	111.04	111.22	109.80	109.94	435,669	-1.52(-1.36%)
Oct 28, 2024	111.88	112.69	111.41	111.46	500,642	+0.25(+0.22%)
Oct 25, 2024	112.14	112.96	111.18	111.21	299,183	-0.97(-0.86%)
Oct 24, 2024	112.21	112.90	112.01	112.18	265,711	-0.22(-0.20%)
Oct 23, 2024	111.93	112.58	111.64	112.40	444,315	+0.12(+0.11%)
Oct 22, 2024	112.82	113.35	112.18	112.28	439,276	-0.96(-0.85%)
Oct 21, 2024	115.27	115.54	113.22	113.24	512,853	-1.97(-1.71%)
Oct 18, 2024	115.96	115.96	114.54	115.21	373,980	-0.72(-0.62%)
Oct 17, 2024	115.89	116.17	114.98	115.93	398,304	-0.05(-0.04%)
Oct 16, 2024	115.62	116.34	115.62	115.98	253,491	+0.31(+0.27%)
Oct 15, 2024	115.28	116.87	115.28	115.67	408,458	+0.60(+0.52%)
Oct 14, 2024	113.99	115.42	113.83	115.07	314,342	+1.38(+1.21%)
Oct 11, 2024	113.75	114.61	113.60	113.69	326,594	+0.58(+0.51%)
Oct 10, 2024	113.42	114.04	112.61	113.11	219,209	+0.03(+0.03%)
Oct 09, 2024	113.75	114.22	112.78	113.08	276,227	-0.38(-0.33%)
Oct 08, 2024	113.82	113.85	112.93	113.46	223,028	-0.04(-0.04%)
Oct 07, 2024	114.53	114.53	113.01	113.50	435,824	-0.99(-0.86%)
Oct 04, 2024	114.04	114.70	113.57	114.49	376,259	+0.62(+0.54%)
Oct 03, 2024	114.90	114.90	113.45	113.87	428,650	-1.11(-0.97%)
Oct 02, 2024	115.48	115.52	114.48	114.98	329,301	-1.13(-0.97%)
Oct 01, 2024	115.41	116.34	114.76	116.11	384,983	+0.36(+0.31%)
Sep 30, 2024	115.88	116.11	114.75	115.75	409,574	-0.35(-0.30%)
Sep 27, 2024	115.79	116.78	115.47	116.10	414,708	+0.43(+0.37%)
Sep 26, 2024	115.02	115.79	114.82	115.67	304,058	+0.49(+0.43%)
Sep 25, 2024	114.71	115.30	114.38	115.18	511,353	+0.98(+0.86%)
Sep 24, 2024	114.50	115.32	113.73	114.20	356,781	-0.39(-0.34%)
Sep 23, 2024	114.57	115.28	113.67	114.59	540,225	+0.10(+0.09%)
Sep 20, 2024	114.42	114.75	113.59	114.49	1,288,819	+0.00(+0.00%)
Sep 19, 2024	115.94	116.01	113.86	114.49	680,407	-0.66(-0.57%)
Sep 18, 2024	114.08	116.19	113.89	115.15	382,379	+0.50(+0.44%)
Sep 17, 2024	115.75	116.65	114.47	114.65	364,666	-0.95(-0.82%)
Sep 16, 2024	116.17	117.06	115.29	115.60	541,478	+0.12(+0.10%)
Sep 13, 2024	114.41	115.53	114.41	115.48	491,844	+1.06(+0.93%)
Sep 12, 2024	114.22	114.89	113.94	114.42	465,884	+0.19(+0.17%)
Sep 11, 2024	114.86	115.08	113.35	114.23	509,907	-1.03(-0.89%)
Sep 10, 2024	116.55	117.27	114.99	115.26	768,464	-1.27(-1.09%)
Sep 09, 2024	115.75	116.97	115.39	116.53	371,872	+0.57(+0.49%)
Sep 06, 2024	117.45	118.28	115.73	115.96	390,223	-1.91(-1.62%)
Sep 05, 2024	118.75	118.96	117.23	117.87	636,389	-0.36(-0.30%)
Sep 04, 2024	116.53	118.31	116.53	118.23	463,198	+1.31(+1.12%)

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.