Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

POST

Post Holdings Inc

$107.65 0.06 (0.06%)
16:41 EDT POST Stock Quote Delayed 15 Minutes
  • POST Stock Chart
  • Historical POST Prices
Dividend & Yield:       N/A (N/A)
P/E:       25.09
Market Cap:       7.24B
EPS:       4.29
Volume:       483,485
Day's Range:       106.94 - 108.57
52wk Range:       75.91 - 113.73
Previous Close:       107.65
Historical Data for POST
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 107.91 108.57 106.94 483,485 107.65 0.06   0.06%
05/23/19 106.59 107.86 106.35 357,371 107.59 -0.02   -0.02%
05/22/19 107.13 107.92 106.92 290,748 107.61 0.01   0.01%
05/21/19 107.32 107.93 106.75 398,733 107.60 0.73   0.68%
05/20/19 108.85 108.86 106.74 314,928 106.87 -2.33   -2.13%
05/17/19 109.31 110.46 109.09 461,300 109.20 -0.75   -0.68%
05/16/19 107.68 110.82 107.68 636,622 109.95 2.66   2.48%
05/15/19 106.43 107.95 106.05 790,757 107.29 0.92   0.86%
05/14/19 105.73 107.08 105.40 396,452 106.37 0.85   0.81%
05/13/19 106.62 107.68 105.23 552,679 105.52 -2.70   -2.49%
05/10/19 108.00 108.80 107.52 733,100 108.22 -0.18   -0.17%
05/09/19 106.48 108.75 105.88 1,013,955 108.40 1.49   1.39%
05/08/19 105.66 107.83 105.66 1,190,028 106.91 1.31   1.24%
05/07/19 106.45 107.55 105.36 570,532 105.60 -1.20   -1.12%
05/06/19 104.12 107.36 104.12 1,253,945 106.80 3.64   3.53%
05/03/19 108.30 108.30 101.72 1,288,900 103.16 -6.59   -6.00%
05/02/19 111.29 112.00 109.10 781,769 109.75 -2.10   -1.88%
05/01/19 113.70 113.73 111.64 453,849 111.85 -0.93   -0.82%
04/30/19 111.88 113.04 111.44 323,224 112.78 1.17   1.05%
04/29/19 112.08 112.13 110.95 459,979 111.61 -0.26   -0.23%
04/26/19 110.68 111.88 109.73 306,500 111.87 1.19   1.08%
04/25/19 111.58 112.09 110.11 287,858 110.68 -1.15   -1.03%
04/24/19 111.84 112.61 111.75 272,689 111.83 -0.55   -0.49%
04/23/19 111.28 112.59 111.28 336,427 112.38 1.10   0.99%
04/22/19 110.51 111.51 110.51 171,417 111.28 0.54   0.49%
04/18/19 109.73 110.99 108.93 456,100 110.74 1.38   1.26%
04/17/19 111.33 111.38 109.23 389,560 109.36 -2.01   -1.80%
04/16/19 111.44 112.06 111.02 400,582 111.37 0.00   0.00%
04/15/19 110.18 111.43 110.15 463,679 111.37 1.13   1.03%
04/12/19 109.83 110.44 109.52 322,000 110.24 0.64   0.58%
04/11/19 108.66 110.00 108.29 307,894 109.60 1.31   1.21%
04/10/19 107.92 108.57 107.92 383,519 108.29 0.39   0.36%
04/09/19 108.91 109.41 107.88 283,663 107.90 -1.34   -1.23%
04/08/19 108.14 109.31 107.82 371,719 109.24 0.83   0.77%
04/05/19 107.13 108.89 107.13 289,300 108.41 1.28   1.19%
04/04/19 107.29 107.86 106.80 504,423 107.13 0.05   0.05%
04/03/19 108.31 108.42 106.83 541,320 107.08 -1.24   -1.14%
04/02/19 109.40 109.40 107.91 345,825 108.32 -0.94   -0.86%
04/01/19 109.86 110.22 108.42 402,800 109.26 -0.14   -0.13%
03/29/19 109.70 110.00 109.23 499,600 109.40 -0.07   -0.06%
03/28/19 109.43 109.90 108.39 735,559 109.47 0.33   0.30%
03/27/19 109.49 109.82 108.61 450,930 109.14 -0.57   -0.52%
03/26/19 110.36 110.68 108.94 478,178 109.71 -0.09   -0.08%
03/25/19 107.99 110.26 107.66 640,673 109.80 1.54   1.42%
03/22/19 108.27 109.07 107.18 530,100 108.26 -0.18   -0.17%
03/21/19 104.67 108.88 104.67 840,334 108.44 3.84   3.67%
03/20/19 103.85 105.25 103.85 618,567 104.60 0.75   0.72%
03/19/19 103.49 104.65 103.22 508,408 103.85 0.37   0.36%
03/18/19 102.18 103.94 102.14 585,298 103.48 0.55   0.53%
03/15/19 102.30 103.52 102.01 870,100 102.93 0.57   0.56%
03/14/19 102.12 103.57 101.90 625,777 102.36 0.35   0.34%
03/13/19 101.48 102.43 101.48 413,946 102.01 0.86   0.85%
03/12/19 101.28 101.74 100.75 345,059 101.15 0.05   0.05%
03/11/19 99.58 101.17 98.70 488,611 101.10 1.42   1.42%
03/08/19 99.43 99.85 98.60 341,000 99.68 -0.09   -0.09%
03/07/19 100.00 100.79 99.67 754,969 99.77 -0.41   -0.41%
03/06/19 100.75 101.00 99.88 415,228 100.18 -0.51   -0.51%
03/05/19 100.43 101.16 99.84 445,989 100.69 0.10   0.10%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?