Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foresight Energy LP (NY: FELP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 1.942 2.247 1.907 2.238 326,013 +0.30(+15.74%)
Jul 28, 2016 2.014 2.014 1.880 1.933 55,999 -0.06(-3.14%)
Jul 27, 2016 1.835 2.050 1.824 1.996 399,433 +0.18(+9.86%)
Jul 26, 2016 1.736 1.862 1.727 1.817 125,538 +0.09(+5.18%)
Jul 25, 2016 1.718 1.754 1.694 1.727 66,708 -0.03(-1.53%)
Jul 22, 2016 1.736 1.837 1.720 1.754 89,909 +0.03(+1.55%)
Jul 21, 2016 1.683 1.745 1.659 1.727 35,202 +0.05(+3.21%)
Jul 20, 2016 1.692 1.718 1.620 1.674 64,006 -0.02(-1.06%)
Jul 19, 2016 1.772 1.844 1.638 1.692 264,465 -0.01(-0.53%)
Jul 18, 2016 1.844 1.844 1.665 1.701 97,926 -0.11(-5.94%)
Jul 15, 2016 1.629 1.843 1.629 1.808 184,621 +0.17(+10.38%)
Jul 14, 2016 1.620 1.665 1.549 1.638 83,633 +0.03(+1.67%)
Jul 13, 2016 1.674 1.674 1.593 1.611 51,330 -0.03(-1.64%)
Jul 12, 2016 1.539 1.665 1.539 1.638 214,222 +0.10(+6.39%)
Jul 11, 2016 1.566 1.575 1.522 1.540 54,990 +0.01(+0.59%)
Jul 08, 2016 1.531 1.548 1.531 1.531 99,997 +0.00(+0.00%)
Jul 07, 2016 1.539 1.566 1.432 1.531 118,509 -0.01(-0.58%)
Jul 06, 2016 1.414 1.539 1.414 1.539 13,612 +0.11(+7.50%)
Jul 05, 2016 1.423 1.459 1.387 1.432 62,615 -0.02(-1.23%)
Jul 01, 2016 1.387 1.450 1.450 1.450 205,576 +0.05(+3.85%)
Jun 30, 2016 1.548 1.638 1.387 1.396 329,556 -0.15(-9.68%)
Jun 29, 2016 1.674 1.683 1.486 1.546 83,803 -0.07(-4.04%)
Jun 28, 2016 1.352 1.611 1.334 1.611 96,419 +0.30(+22.45%)
Jun 27, 2016 1.405 1.450 1.271 1.316 208,888 -0.09(-6.37%)
Jun 24, 2016 1.450 1.468 1.387 1.405 131,327 -0.09(-5.99%)
Jun 23, 2016 1.486 1.495 1.423 1.495 62,475 +0.02(+1.21%)
Jun 22, 2016 1.513 1.513 1.432 1.477 59,965 -0.02(-1.20%)
Jun 21, 2016 1.477 1.504 1.459 1.495 54,619 -0.01(-0.60%)
Jun 20, 2016 1.486 1.522 1.460 1.504 226,404 +0.03(+1.82%)
Jun 17, 2016 1.539 1.548 1.441 1.477 79,094 -0.04(-2.94%)
Jun 16, 2016 1.504 1.522 1.486 1.522 68,229 +0.02(+1.19%)
Jun 15, 2016 1.522 1.566 1.504 1.504 234,737 -0.02(-1.18%)
Jun 14, 2016 1.638 1.638 1.504 1.522 318,167 -0.11(-6.59%)
Jun 13, 2016 1.692 1.808 1.611 1.629 187,395 -0.08(-4.71%)
Jun 10, 2016 1.611 1.736 1.530 1.710 125,998 +0.06(+3.80%)
Jun 09, 2016 1.665 1.692 1.611 1.647 80,870 -0.03(-1.60%)
Jun 08, 2016 1.647 1.862 1.629 1.674 398,361 +0.04(+2.75%)
Jun 07, 2016 1.557 1.647 1.531 1.629 68,541 +0.07(+4.60%)
Jun 06, 2016 1.477 1.575 1.387 1.557 238,657 +0.09(+6.10%)
Jun 03, 2016 1.441 1.477 1.396 1.468 22,946 +0.02(+1.23%)
Jun 02, 2016 1.450 1.486 1.415 1.450 42,117 -0.01(-0.61%)
Jun 01, 2016 1.522 1.557 1.423 1.459 82,574 -0.05(-3.55%)
May 31, 2016 1.548 1.593 1.513 1.513 83,695 -0.05(-3.43%)
May 27, 2016 1.566 1.566 1.566 1.566 83,683 +0.00(+0.00%)
May 26, 2016 1.611 1.611 1.531 1.566 47,759 -0.01(-0.57%)
May 25, 2016 1.539 1.611 1.531 1.575 75,777 +0.04(+2.92%)
May 24, 2016 1.772 1.969 1.468 1.531 445,464 +0.06(+4.27%)
May 23, 2016 1.450 1.495 1.387 1.468 84,752 -0.02(-1.20%)
May 20, 2016 1.504 1.548 1.369 1.486 48,499 -0.01(-0.60%)
May 19, 2016 1.522 1.562 1.450 1.495 124,286 -0.04(-2.34%)
May 18, 2016 1.504 1.566 1.495 1.531 64,003 +0.01(+0.59%)
May 17, 2016 1.531 1.566 1.450 1.522 52,761 -0.01(-0.58%)
May 16, 2016 1.414 1.531 1.398 1.531 64,168 +0.13(+8.92%)
May 13, 2016 1.396 1.450 1.307 1.405 308,848 +0.00(+0.00%)
May 12, 2016 1.432 1.504 1.280 1.405 198,474 -0.01(-0.63%)
May 11, 2016 1.495 1.495 1.199 1.414 286,566 -0.13(-8.67%)
May 10, 2016 1.539 1.566 1.486 1.548 135,015 +0.03(+1.76%)
May 09, 2016 1.575 1.575 1.495 1.522 42,499 -0.06(-3.96%)
May 06, 2016 1.531 1.656 1.531 1.584 205,172 +0.04(+2.91%)
May 05, 2016 1.575 1.591 1.495 1.539 117,191 +0.00(+0.00%)
May 04, 2016 1.593 1.611 1.539 1.539 121,693 -0.04(-2.83%)
May 03, 2016 1.611 1.620 1.522 1.584 199,420 -0.02(-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.