Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2016 1.566 1.781 1.542 1.745 188,762 +0.19(+12.07%)
Jan 28, 2016 1.656 2.005 1.477 1.557 111,329 +0.08(+5.45%)
Jan 27, 2016 1.459 1.593 1.441 1.477 42,959 -0.10(-6.25%)
Jan 26, 2016 1.602 1.647 1.477 1.575 107,275 +0.05(+3.53%)
Jan 25, 2016 1.629 1.665 1.522 1.522 51,994 -0.12(-7.10%)
Jan 22, 2016 1.522 1.799 1.504 1.638 141,425 +0.14(+9.58%)
Jan 21, 2016 1.450 1.575 1.441 1.495 58,084 -0.01(-0.60%)
Jan 20, 2016 1.423 1.521 1.352 1.504 88,544 +0.05(+3.70%)
Jan 19, 2016 1.557 1.727 1.387 1.450 143,309 -0.13(-7.95%)
Jan 15, 2016 1.781 1.575 1.575 1.575 59,103 -0.21(-11.56%)
Jan 14, 2016 1.790 1.835 1.772 1.781 73,570 -0.01(-0.50%)
Jan 13, 2016 1.790 1.880 1.656 1.790 139,597 +0.00(+0.00%)
Jan 12, 2016 1.889 1.969 1.669 1.790 107,616 -0.10(-5.21%)
Jan 11, 2016 2.363 2.363 1.880 1.889 93,949 -0.50(-20.97%)
Jan 08, 2016 2.461 2.470 2.363 2.390 39,882 -0.07(-2.91%)
Jan 07, 2016 2.658 2.658 2.443 2.461 74,381 -0.27(-9.84%)
Jan 06, 2016 2.846 2.918 2.658 2.730 102,690 -0.07(-2.56%)
Jan 05, 2016 3.025 3.025 2.784 2.801 42,917 -0.22(-7.40%)
Jan 04, 2016 2.989 3.177 2.844 3.025 193,934 -0.13(-4.25%)
Dec 31, 2015 2.578 3.159 3.159 3.159 334,620 +0.55(+21.31%)
Dec 30, 2015 2.506 2.613 2.426 2.605 162,735 +0.09(+3.56%)
Dec 29, 2015 2.587 2.649 2.488 2.515 176,536 -0.06(-2.43%)
Dec 28, 2015 2.614 2.631 2.515 2.578 122,846 -0.02(-0.69%)
Dec 24, 2015 2.640 2.596 2.596 2.596 28,155 -0.06(-2.36%)
Dec 23, 2015 2.810 2.846 2.640 2.658 67,128 -0.14(-5.11%)
Dec 22, 2015 2.488 2.855 2.488 2.801 126,471 +0.31(+12.59%)
Dec 21, 2015 2.515 2.551 2.488 2.488 63,753 -0.03(-1.07%)
Dec 18, 2015 2.596 2.631 2.515 2.515 59,992 -0.04(-1.75%)
Dec 17, 2015 2.220 2.614 2.220 2.560 185,614 +0.07(+2.88%)
Dec 16, 2015 2.435 2.551 2.417 2.488 92,791 +0.03(+1.09%)
Dec 15, 2015 2.417 2.479 2.336 2.461 76,893 +0.09(+3.77%)
Dec 14, 2015 2.372 2.515 2.175 2.372 196,533 -0.14(-5.69%)
Dec 11, 2015 2.291 2.515 2.148 2.515 255,823 +0.13(+5.64%)
Dec 10, 2015 2.300 2.408 2.063 2.381 228,771 +0.09(+3.91%)
Dec 09, 2015 1.987 2.430 1.947 2.291 510,592 -0.01(-0.39%)
Dec 08, 2015 2.050 2.339 1.799 2.300 782,094 -0.35(-13.18%)
Dec 07, 2015 2.417 2.784 2.193 2.649 1,655,017 +0.10(+3.86%)
Dec 04, 2015 3.186 3.186 2.533 2.551 647,247 -0.71(-21.70%)
Dec 03, 2015 3.580 3.580 2.980 3.258 415,625 -0.34(-9.45%)
Dec 02, 2015 3.902 3.983 3.553 3.598 328,095 -0.34(-8.64%)
Dec 01, 2015 3.858 3.983 3.795 3.938 95,723 +0.09(+2.33%)
Nov 30, 2015 3.983 4.117 3.688 3.849 1,004,762 -0.13(-3.37%)
Nov 27, 2015 3.911 4.046 3.902 3.983 37,697 +0.07(+1.83%)
Nov 25, 2015 4.090 3.911 3.911 3.911 114,966 -0.22(-5.41%)
Nov 24, 2015 4.207 4.225 4.037 4.135 72,996 -0.04(-1.07%)
Nov 23, 2015 4.520 4.538 4.126 4.180 219,126 -0.30(-6.60%)
Nov 20, 2015 4.502 4.609 4.430 4.475 212,072 -0.03(-0.60%)
Nov 19, 2015 4.609 4.618 4.457 4.502 73,722 -0.15(-3.27%)
Nov 18, 2015 4.627 4.750 4.565 4.654 43,728 +0.09(+1.96%)
Nov 17, 2015 4.941 5.146 4.520 4.565 445,356 -0.41(-8.27%)
Nov 16, 2015 4.869 5.030 4.869 4.976 65,124 +0.06(+1.27%)
Nov 13, 2015 4.609 4.967 4.520 4.914 112,267 +0.13(+2.81%)
Nov 12, 2015 5.093 5.424 4.699 4.780 63,795 -0.25(-4.98%)
Nov 11, 2015 5.164 5.209 4.944 5.030 98,427 -0.20(-3.77%)
Nov 10, 2015 5.084 5.710 5.084 5.227 94,682 +0.10(+1.88%)
Nov 09, 2015 5.383 5.423 4.539 5.131 132,870 -0.51(-9.09%)
Nov 06, 2015 5.140 5.653 5.070 5.644 79,415 +0.42(+7.99%)
Nov 05, 2015 4.940 5.226 4.574 5.226 161,871 +0.06(+1.18%)
Nov 04, 2015 5.087 5.200 4.957 5.166 76,742 +0.18(+3.66%)
Nov 03, 2015 4.957 5.067 4.792 4.983 89,647 -0.04(-0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.