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 (%)
May 29, 2015 11.43 11.62 11.36 11.59 34,055 +0.12(+1.08%)
May 28, 2015 11.35 11.47 11.07 11.46 58,912 +0.06(+0.51%)
May 27, 2015 11.33 11.41 11.03 11.41 22,866 +0.22(+2.00%)
May 26, 2015 11.50 11.50 10.84 11.18 55,734 -0.25(-2.17%)
May 22, 2015 11.30 11.43 11.43 11.43 97,425 +0.14(+1.25%)
May 21, 2015 11.49 11.62 11.26 11.29 34,184 -0.14(-1.23%)
May 20, 2015 11.61 11.61 11.18 11.43 119,948 -0.09(-0.79%)
May 19, 2015 11.53 11.61 11.32 11.52 58,118 +0.00(+0.00%)
May 18, 2015 11.93 11.93 11.51 11.52 65,010 -0.40(-3.34%)
May 15, 2015 11.75 11.96 11.53 11.92 69,324 +0.22(+1.84%)
May 14, 2015 11.58 11.86 11.58 11.70 61,747 -0.03(-0.28%)
May 13, 2015 11.72 11.92 11.68 11.74 76,076 +0.01(+0.07%)
May 12, 2015 11.80 11.98 11.60 11.73 51,604 -0.09(-0.77%)
May 11, 2015 11.80 12.09 11.48 11.82 69,694 -0.12(-0.97%)
May 08, 2015 11.85 12.04 11.85 11.94 43,383 +0.22(+1.84%)
May 07, 2015 12.35 12.35 11.60 11.72 42,210 +0.08(+0.71%)
May 06, 2015 11.81 11.85 11.47 11.64 52,131 -0.10(-0.85%)
May 05, 2015 11.63 12.13 11.51 11.74 1,594,635 +0.14(+1.21%)
May 04, 2015 11.71 11.85 11.58 11.60 30,475 -0.05(-0.43%)
May 01, 2015 11.53 11.66 11.39 11.65 20,660 +0.16(+1.37%)
Apr 30, 2015 11.41 11.72 11.41 11.49 868,064 -0.01(-0.07%)
Apr 29, 2015 11.72 11.75 11.50 11.50 103,852 -0.31(-2.60%)
Apr 28, 2015 11.95 12.18 11.22 11.80 177,291 -0.17(-1.45%)
Apr 27, 2015 12.10 12.37 11.94 11.98 279,838 -0.12(-0.96%)
Apr 24, 2015 11.96 12.12 11.85 12.09 111,782 +0.07(+0.55%)
Apr 23, 2015 11.88 12.17 11.60 12.03 158,644 +0.44(+3.79%)
Apr 22, 2015 11.90 11.90 11.55 11.59 90,045 -0.27(-2.30%)
Apr 21, 2015 12.27 12.27 11.74 11.86 77,653 -0.36(-2.92%)
Apr 20, 2015 12.44 12.44 12.22 12.22 76,969 -0.22(-1.80%)
Apr 17, 2015 12.42 12.44 12.12 12.44 205,268 +0.12(+0.94%)
Apr 16, 2015 12.17 12.42 12.05 12.33 517,610 +0.20(+1.64%)
Apr 15, 2015 12.61 12.61 12.02 12.13 108,284 +0.12(+1.04%)
Apr 14, 2015 12.19 12.31 11.86 12.00 109,950 -0.17(-1.36%)
Apr 13, 2015 12.56 12.57 12.04 12.17 17,833 -0.36(-2.84%)
Apr 10, 2015 12.18 12.52 12.18 12.52 29,657 +0.19(+1.54%)
Apr 09, 2015 12.41 12.54 12.23 12.33 118,391 -0.11(-0.86%)
Apr 08, 2015 12.58 12.58 12.30 12.44 231,485 +0.00(+0.00%)
Apr 07, 2015 12.47 12.67 12.28 12.44 196,490 -0.19(-1.51%)
Apr 06, 2015 13.03 13.03 12.55 12.63 55,614 -0.41(-3.17%)
Apr 02, 2015 12.93 13.05 13.05 13.05 91,992 -0.02(-0.13%)
Apr 01, 2015 12.75 13.17 12.67 13.06 102,281 +0.15(+1.15%)
Mar 31, 2015 12.93 13.02 12.28 12.91 34,043 -0.08(-0.64%)
Mar 30, 2015 12.62 13.00 12.35 13.00 99,491 +0.37(+2.95%)
Mar 27, 2015 13.25 13.25 12.43 12.62 91,989 -0.72(-5.40%)
Mar 26, 2015 13.83 13.99 13.27 13.34 73,490 -0.48(-3.48%)
Mar 25, 2015 13.83 14.09 13.69 13.82 51,328 +0.14(+1.03%)
Mar 24, 2015 14.00 14.26 13.50 13.68 84,097 -0.37(-2.65%)
Mar 23, 2015 14.11 14.22 13.44 14.06 219,025 -0.17(-1.16%)
Mar 20, 2015 14.02 14.37 13.45 14.22 536,010 +0.12(+0.88%)
Mar 19, 2015 14.28 14.33 13.78 14.10 106,828 -0.21(-1.45%)
Mar 18, 2015 14.15 14.42 13.37 14.31 105,171 +0.14(+0.99%)
Mar 17, 2015 14.66 15.31 14.02 14.16 415,498 -0.50(-3.39%)
Mar 16, 2015 13.64 15.51 12.92 14.66 664,040 +1.57(+12.03%)
Mar 13, 2015 12.94 13.09 12.47 13.09 63,050 +0.07(+0.57%)
Mar 12, 2015 13.03 13.47 12.56 13.01 69,019 -0.15(-1.13%)
Mar 11, 2015 12.47 13.18 12.14 13.16 562,050 +0.59(+4.68%)
Mar 10, 2015 13.10 13.49 12.47 12.57 283,397 -0.57(-4.35%)
Mar 09, 2015 13.53 13.53 13.13 13.15 73,440 -0.22(-1.61%)
Mar 06, 2015 13.63 13.73 13.18 13.36 19,178 -0.41(-3.01%)
Mar 05, 2015 13.80 13.85 13.34 13.78 57,310 -0.02(-0.12%)
Mar 04, 2015 13.58 13.90 13.46 13.79 46,746 +0.06(+0.42%)
Mar 03, 2015 13.55 13.73 13.33 13.73 23,572 +0.22(+1.59%)
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.