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 (%)
Jun 30, 2015 10.83 10.83 9.874 10.52 548,383 -0.02(-0.24%)
Jun 29, 2015 10.48 10.91 10.47 10.54 77,628 -0.06(-0.55%)
Jun 26, 2015 10.95 11.06 10.45 10.60 357,046 -0.36(-3.32%)
Jun 25, 2015 11.23 11.37 10.87 10.97 112,335 -0.19(-1.71%)
Jun 24, 2015 11.41 11.65 11.10 11.16 193,206 -0.24(-2.11%)
Jun 23, 2015 11.22 11.89 11.09 11.40 205,915 +0.20(+1.78%)
Jun 22, 2015 11.86 11.89 11.10 11.20 167,116 -0.63(-5.32%)
Jun 19, 2015 11.92 12.17 11.81 11.83 96,062 -0.10(-0.83%)
Jun 18, 2015 12.10 12.18 11.85 11.93 90,992 -0.07(-0.62%)
Jun 17, 2015 12.20 12.20 11.98 12.00 115,103 -0.02(-0.14%)
Jun 16, 2015 12.18 12.30 12.01 12.02 80,358 -0.10(-0.82%)
Jun 15, 2015 12.26 12.53 12.09 12.12 170,220 -0.02(-0.14%)
Jun 12, 2015 12.13 12.69 12.05 12.13 1,497,058 +0.19(+1.59%)
Jun 11, 2015 12.32 12.32 11.87 11.94 375,245 -0.31(-2.50%)
Jun 10, 2015 12.23 12.29 12.23 12.25 14,071 +0.04(+0.34%)
Jun 09, 2015 12.17 12.25 12.08 12.21 22,075 +0.11(+0.89%)
Jun 08, 2015 12.32 12.32 12.05 12.10 32,997 -0.21(-1.68%)
Jun 05, 2015 12.22 12.32 12.17 12.31 33,168 +0.07(+0.54%)
Jun 04, 2015 12.04 12.28 12.04 12.24 55,561 +0.26(+2.14%)
Jun 03, 2015 12.17 12.29 11.96 11.99 52,543 -0.04(-0.34%)
Jun 02, 2015 11.97 12.09 11.97 12.03 70,829 +0.16(+1.33%)
Jun 01, 2015 11.82 12.26 11.82 11.87 95,291 +0.28(+2.43%)
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%)
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.