Post Properties Inc. (PPS)
NYSE: PPS
· Real-Time Price · USD
65.02
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
PPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2016 | 66.46 | 67.18 | 64.43 | 65.02 | 65.02 | -2.27% | 1,625,052 |
| Nov 29, 2016 | 65.57 | 67.70 | 65.26 | 66.53 | 66.53 | 1.63% | 762,898 |
| Nov 28, 2016 | 65.00 | 66.03 | 65.00 | 65.46 | 65.46 | 0.71% | 406,744 |
| Nov 25, 2016 | 64.62 | 65.40 | 64.42 | 65.00 | 65.00 | 0.85% | 222,948 |
| Nov 23, 2016 | 63.99 | 64.60 | 63.76 | 64.45 | 64.45 | -0.22% | 423,173 |
| Nov 22, 2016 | 63.26 | 64.67 | 63.26 | 64.59 | 64.59 | 2.22% | 327,340 |
| Nov 21, 2016 | 63.23 | 63.81 | 63.06 | 63.19 | 63.19 | -0.03% | 351,087 |
| Nov 18, 2016 | 63.74 | 64.09 | 62.90 | 63.21 | 63.21 | -0.82% | 297,102 |
| Nov 17, 2016 | 64.50 | 64.92 | 63.47 | 63.73 | 63.73 | -1.19% | 266,229 |
| Nov 16, 2016 | 63.93 | 64.69 | 63.60 | 64.50 | 64.50 | 1.00% | 263,458 |
| Nov 15, 2016 | 66.05 | 66.28 | 63.57 | 63.86 | 63.86 | -3.04% | 204,398 |
| Nov 14, 2016 | 64.82 | 65.95 | 63.59 | 65.86 | 65.86 | 1.28% | 378,140 |
| Nov 11, 2016 | 64.91 | 66.28 | 64.91 | 65.03 | 65.03 | 0.22% | 283,751 |
| Nov 10, 2016 | 66.44 | 66.44 | 63.88 | 64.89 | 64.89 | -2.45% | 298,109 |
| Nov 9, 2016 | 66.58 | 67.37 | 65.77 | 66.52 | 66.52 | -1.70% | 342,716 |
| Nov 8, 2016 | 66.57 | 67.97 | 66.24 | 67.67 | 67.67 | 1.67% | 557,852 |
| Nov 7, 2016 | 67.67 | 67.81 | 66.35 | 66.56 | 66.56 | -0.55% | 266,576 |
| Nov 4, 2016 | 66.65 | 67.27 | 66.19 | 66.93 | 66.93 | 0.66% | 574,658 |
| Nov 3, 2016 | 65.66 | 66.82 | 65.66 | 66.49 | 66.49 | 1.09% | 359,366 |
| Nov 2, 2016 | 65.69 | 66.46 | 65.42 | 65.77 | 65.77 | -0.15% | 426,844 |