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 (%)
Nov 28, 2014 14.57 14.60 14.29 14.58 20,992 -0.22(-1.51%)
Nov 26, 2014 14.32 14.80 14.80 14.80 54,085 +0.55(+3.90%)
Nov 25, 2014 14.55 14.55 14.08 14.25 371,508 -0.29(-1.99%)
Nov 24, 2014 14.50 14.55 14.20 14.54 17,284 -0.08(-0.57%)
Nov 21, 2014 14.41 14.74 14.03 14.62 94,013 +0.07(+0.45%)
Nov 20, 2014 14.79 14.91 14.45 14.55 40,212 -0.27(-1.84%)
Nov 19, 2014 14.91 14.99 14.71 14.83 57,641 +0.11(+0.73%)
Nov 18, 2014 14.99 14.99 14.50 14.72 67,119 -0.18(-1.22%)
Nov 17, 2014 14.99 15.01 14.74 14.90 27,731 -0.11(-0.72%)
Nov 14, 2014 15.07 15.11 14.70 15.01 41,964 -0.15(-0.98%)
Nov 13, 2014 14.94 15.16 14.50 15.16 48,920 +0.25(+1.67%)
Nov 12, 2014 15.13 15.16 14.79 14.91 94,412 -0.41(-2.70%)
Nov 11, 2014 15.58 15.76 15.24 15.32 26,658 -0.33(-2.12%)
Nov 10, 2014 15.74 15.99 15.49 15.66 41,954 -0.08(-0.53%)
Nov 07, 2014 15.18 15.74 15.08 15.74 39,886 +0.42(+2.76%)
Nov 06, 2014 15.18 15.35 15.05 15.32 82,596 +0.43(+2.89%)
Nov 05, 2014 14.83 15.08 14.71 14.88 61,521 +0.18(+1.24%)
Nov 04, 2014 14.88 15.04 14.70 14.70 32,927 -0.25(-1.66%)
Nov 03, 2014 14.95 15.05 14.60 14.95 85,517 -0.04(-0.28%)
Oct 31, 2014 14.91 15.00 14.60 14.99 65,194 +0.07(+0.50%)
Oct 30, 2014 14.98 14.98 14.50 14.92 85,620 -0.17(-1.10%)
Oct 29, 2014 15.04 15.19 14.66 15.08 63,168 -0.03(-0.22%)
Oct 28, 2014 14.83 15.27 14.81 15.12 59,756 +0.22(+1.44%)
Oct 27, 2014 14.52 14.91 14.60 14.90 29,795 +0.31(+2.10%)
Oct 24, 2014 14.35 14.63 14.35 14.60 38,190 +0.03(+0.23%)
Oct 23, 2014 14.55 14.56 14.41 14.56 63,118 -0.10(-0.68%)
Oct 22, 2014 14.49 14.79 14.39 14.66 71,136 +0.04(+0.28%)
Oct 21, 2014 14.90 14.90 14.29 14.62 175,938 -0.22(-1.45%)
Oct 20, 2014 14.56 14.84 14.29 14.84 78,099 +0.18(+1.24%)
Oct 17, 2014 14.38 14.74 14.18 14.65 173,587 +0.49(+3.45%)
Oct 16, 2014 14.22 14.45 13.73 14.16 167,058 -0.18(-1.27%)
Oct 15, 2014 13.82 14.44 13.11 14.35 294,206 +0.46(+3.34%)
Oct 14, 2014 14.94 15.21 13.60 13.88 498,546 -0.61(-4.23%)
Oct 13, 2014 14.35 14.52 13.87 14.50 98,950 +0.07(+0.46%)
Oct 10, 2014 14.57 14.59 13.88 14.43 112,541 -0.14(-0.97%)
Oct 09, 2014 14.60 14.74 14.35 14.57 64,183 +0.06(+0.40%)
Oct 08, 2014 14.69 14.92 14.30 14.51 141,555 -0.35(-2.34%)
Oct 07, 2014 14.86 14.91 14.62 14.86 35,372 -0.13(-0.88%)
Oct 06, 2014 14.98 14.99 14.64 14.99 16,940 +0.05(+0.33%)
Oct 03, 2014 14.95 14.99 14.79 14.94 42,940 +0.01(+0.06%)
Oct 02, 2014 15.03 15.08 14.67 14.93 43,107 -0.21(-1.37%)
Oct 01, 2014 15.13 15.16 14.91 15.14 48,072 +0.02(+0.11%)
Sep 30, 2014 15.13 15.32 14.98 15.13 176,294 -0.09(-0.60%)
Sep 29, 2014 14.50 15.22 14.33 15.22 46,761 +0.71(+4.91%)
Sep 26, 2014 14.39 14.63 14.11 14.50 61,067 +0.12(+0.81%)
Sep 25, 2014 14.48 14.48 13.81 14.39 779,035 -0.10(-0.69%)
Sep 24, 2014 14.81 14.81 14.33 14.49 213,055 -0.37(-2.51%)
Sep 23, 2014 14.81 14.88 14.52 14.86 97,036 -0.01(-0.06%)
Sep 22, 2014 15.08 15.22 14.50 14.87 151,747 -0.31(-2.02%)
Sep 19, 2014 15.22 15.31 15.09 15.17 57,645 -0.09(-0.60%)
Sep 18, 2014 15.13 15.31 14.99 15.27 277,603 -0.06(-0.38%)
Sep 17, 2014 15.12 15.32 14.97 15.32 103,217 +0.00(+0.00%)
Sep 16, 2014 15.05 15.32 14.88 15.32 67,427 +0.21(+1.37%)
Sep 15, 2014 14.90 15.18 14.62 15.12 252,050 +0.22(+1.44%)
Sep 12, 2014 14.89 15.08 14.84 14.90 25,014 -0.08(-0.55%)
Sep 11, 2014 15.19 15.31 14.50 14.98 145,714 -0.29(-1.90%)
Sep 10, 2014 15.53 15.57 15.21 15.27 42,014 -0.30(-1.91%)
Sep 09, 2014 15.64 15.69 15.51 15.57 58,618 +0.01(+0.05%)
Sep 08, 2014 15.75 15.77 15.53 15.56 96,812 -0.15(-0.95%)
Sep 05, 2014 15.67 15.79 15.59 15.71 77,724 +0.02(+0.16%)
Sep 04, 2014 15.80 15.80 15.55 15.69 41,650 -0.03(-0.21%)
Sep 03, 2014 15.67 15.73 15.53 15.72 44,137 +0.13(+0.85%)
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.