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 (%)
Dec 31, 2014 13.79 13.97 13.97 13.97 56,137 +0.03(+0.24%)
Dec 30, 2014 13.97 13.98 13.46 13.94 40,310 +0.02(+0.18%)
Dec 29, 2014 13.79 14.05 13.67 13.92 63,380 +0.09(+0.66%)
Dec 26, 2014 13.77 13.94 13.57 13.82 36,115 +0.01(+0.06%)
Dec 24, 2014 13.79 13.82 13.82 13.82 377,267 -0.05(-0.36%)
Dec 23, 2014 13.75 13.92 13.38 13.87 245,280 +0.11(+0.78%)
Dec 22, 2014 13.68 13.85 13.46 13.76 304,800 +0.02(+0.12%)
Dec 19, 2014 13.61 13.78 13.26 13.74 40,119 +0.13(+0.97%)
Dec 18, 2014 12.86 13.64 12.75 13.61 106,211 +0.89(+6.97%)
Dec 17, 2014 12.57 12.87 12.11 12.72 114,770 +0.07(+0.52%)
Dec 16, 2014 12.40 12.85 12.29 12.66 68,299 -0.03(-0.26%)
Dec 15, 2014 12.83 12.83 12.38 12.69 78,343 -0.06(-0.45%)
Dec 12, 2014 12.98 13.01 12.05 12.75 274,504 -0.17(-1.35%)
Dec 11, 2014 13.05 13.12 12.14 12.92 167,780 -0.17(-1.27%)
Dec 10, 2014 13.41 13.41 12.68 13.09 141,332 -0.33(-2.47%)
Dec 09, 2014 13.46 13.78 13.21 13.42 307,546 -0.17(-1.22%)
Dec 08, 2014 14.09 14.09 13.29 13.58 168,874 -0.59(-4.15%)
Dec 05, 2014 14.09 14.17 13.58 14.17 112,373 +0.16(+1.12%)
Dec 04, 2014 14.11 14.29 13.49 14.02 247,513 -0.03(-0.24%)
Dec 03, 2014 14.31 14.46 14.01 14.05 56,903 -0.07(-0.53%)
Dec 02, 2014 14.17 14.26 14.05 14.12 23,146 -0.13(-0.93%)
Dec 01, 2014 14.49 15.07 13.92 14.26 296,136 -0.32(-2.22%)
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%)
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.