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 (%)
Jan 30, 2015 12.59 12.76 12.34 12.76 29,371 +0.16(+1.25%)
Jan 29, 2015 12.67 12.91 12.59 12.60 38,897 -0.20(-1.55%)
Jan 28, 2015 12.95 12.95 12.62 12.80 19,939 -0.15(-1.15%)
Jan 27, 2015 12.88 12.99 12.54 12.95 69,465 +0.02(+0.19%)
Jan 26, 2015 13.00 13.09 12.78 12.92 40,540 -0.17(-1.27%)
Jan 23, 2015 13.13 13.25 12.85 13.09 306,846 -0.17(-1.25%)
Jan 22, 2015 13.01 13.25 12.77 13.25 25,494 +0.21(+1.59%)
Jan 21, 2015 13.05 13.05 12.88 13.05 10,384 +0.07(+0.51%)
Jan 20, 2015 13.25 13.27 12.98 12.98 31,505 -0.04(-0.32%)
Jan 16, 2015 12.91 13.21 12.78 13.02 18,171 +0.18(+1.42%)
Jan 15, 2015 12.85 12.85 12.61 12.84 9,561 +0.01(+0.06%)
Jan 14, 2015 12.24 12.83 12.04 12.83 738,995 +0.31(+2.45%)
Jan 13, 2015 12.81 12.81 12.27 12.52 42,845 -0.31(-2.45%)
Jan 12, 2015 13.20 13.21 12.56 12.84 51,643 -0.36(-2.76%)
Jan 09, 2015 13.31 13.58 13.05 13.20 141,439 -0.09(-0.69%)
Jan 08, 2015 12.96 13.30 12.67 13.29 87,277 +0.39(+3.02%)
Jan 07, 2015 13.10 13.26 12.73 12.91 52,038 -0.20(-1.52%)
Jan 06, 2015 13.34 13.61 13.05 13.10 46,694 -0.31(-2.35%)
Jan 05, 2015 14.08 14.15 13.14 13.42 94,029 -0.76(-5.37%)
Jan 02, 2015 14.09 14.24 13.84 14.18 583,147 +0.21(+1.48%)
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%)
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.