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 (%)
Jun 30, 2016 1.548 1.638 1.387 1.396 329,556 -0.15(-9.68%)
Jun 29, 2016 1.674 1.683 1.486 1.546 83,803 -0.07(-4.04%)
Jun 28, 2016 1.352 1.611 1.334 1.611 96,419 +0.30(+22.45%)
Jun 27, 2016 1.405 1.450 1.271 1.316 208,888 -0.09(-6.37%)
Jun 24, 2016 1.450 1.468 1.387 1.405 131,327 -0.09(-5.99%)
Jun 23, 2016 1.486 1.495 1.423 1.495 62,475 +0.02(+1.21%)
Jun 22, 2016 1.513 1.513 1.432 1.477 59,965 -0.02(-1.20%)
Jun 21, 2016 1.477 1.504 1.459 1.495 54,619 -0.01(-0.60%)
Jun 20, 2016 1.486 1.522 1.460 1.504 226,404 +0.03(+1.82%)
Jun 17, 2016 1.539 1.548 1.441 1.477 79,094 -0.04(-2.94%)
Jun 16, 2016 1.504 1.522 1.486 1.522 68,229 +0.02(+1.19%)
Jun 15, 2016 1.522 1.566 1.504 1.504 234,737 -0.02(-1.18%)
Jun 14, 2016 1.638 1.638 1.504 1.522 318,167 -0.11(-6.59%)
Jun 13, 2016 1.692 1.808 1.611 1.629 187,395 -0.08(-4.71%)
Jun 10, 2016 1.611 1.736 1.530 1.710 125,998 +0.06(+3.80%)
Jun 09, 2016 1.665 1.692 1.611 1.647 80,870 -0.03(-1.60%)
Jun 08, 2016 1.647 1.862 1.629 1.674 398,361 +0.04(+2.75%)
Jun 07, 2016 1.557 1.647 1.531 1.629 68,541 +0.07(+4.60%)
Jun 06, 2016 1.477 1.575 1.387 1.557 238,657 +0.09(+6.10%)
Jun 03, 2016 1.441 1.477 1.396 1.468 22,946 +0.02(+1.23%)
Jun 02, 2016 1.450 1.486 1.415 1.450 42,117 -0.01(-0.61%)
Jun 01, 2016 1.522 1.557 1.423 1.459 82,574 -0.05(-3.55%)
May 31, 2016 1.548 1.593 1.513 1.513 83,695 -0.05(-3.43%)
May 27, 2016 1.566 1.566 1.566 1.566 83,683 +0.00(+0.00%)
May 26, 2016 1.611 1.611 1.531 1.566 47,759 -0.01(-0.57%)
May 25, 2016 1.539 1.611 1.531 1.575 75,777 +0.04(+2.92%)
May 24, 2016 1.772 1.969 1.468 1.531 445,464 +0.06(+4.27%)
May 23, 2016 1.450 1.495 1.387 1.468 84,752 -0.02(-1.20%)
May 20, 2016 1.504 1.548 1.369 1.486 48,499 -0.01(-0.60%)
May 19, 2016 1.522 1.562 1.450 1.495 124,286 -0.04(-2.34%)
May 18, 2016 1.504 1.566 1.495 1.531 64,003 +0.01(+0.59%)
May 17, 2016 1.531 1.566 1.450 1.522 52,761 -0.01(-0.58%)
May 16, 2016 1.414 1.531 1.398 1.531 64,168 +0.13(+8.92%)
May 13, 2016 1.396 1.450 1.307 1.405 308,848 +0.00(+0.00%)
May 12, 2016 1.432 1.504 1.280 1.405 198,474 -0.01(-0.63%)
May 11, 2016 1.495 1.495 1.199 1.414 286,566 -0.13(-8.67%)
May 10, 2016 1.539 1.566 1.486 1.548 135,015 +0.03(+1.76%)
May 09, 2016 1.575 1.575 1.495 1.522 42,499 -0.06(-3.96%)
May 06, 2016 1.531 1.656 1.531 1.584 205,172 +0.04(+2.91%)
May 05, 2016 1.575 1.591 1.495 1.539 117,191 +0.00(+0.00%)
May 04, 2016 1.593 1.611 1.539 1.539 121,693 -0.04(-2.83%)
May 03, 2016 1.611 1.620 1.522 1.584 199,420 -0.02(-1.12%)
May 02, 2016 1.727 1.750 1.504 1.602 309,521 -0.14(-8.20%)
Apr 29, 2016 1.915 1.915 1.683 1.745 249,995 -0.13(-6.70%)
Apr 28, 2016 1.835 1.880 1.799 1.871 245,412 +0.03(+1.46%)
Apr 27, 2016 1.871 1.951 1.745 1.844 362,547 +0.02(+0.98%)
Apr 26, 2016 1.826 1.897 1.781 1.826 398,071 +0.01(+0.49%)
Apr 25, 2016 1.871 1.915 1.790 1.817 217,240 -0.02(-0.98%)
Apr 22, 2016 1.727 1.889 1.701 1.835 306,970 +0.09(+5.13%)
Apr 21, 2016 1.978 2.032 1.701 1.745 647,914 -0.23(-11.77%)
Apr 20, 2016 1.844 2.130 1.844 1.978 1,462,923 +0.10(+5.24%)
Apr 19, 2016 1.799 2.506 1.762 1.880 3,233,016 +0.26(+16.02%)
Apr 18, 2016 1.423 1.647 1.360 1.620 542,487 +0.20(+13.84%)
Apr 15, 2016 1.405 1.477 1.298 1.423 538,800 -0.02(-1.24%)
Apr 14, 2016 1.656 1.924 1.405 1.441 2,103,078 -0.16(-10.06%)
Apr 13, 2016 1.513 1.772 1.441 1.602 4,906,569 +0.50(+45.53%)
Apr 12, 2016 1.217 1.217 1.083 1.101 136,082 -0.11(-8.89%)
Apr 11, 2016 1.110 1.208 1.110 1.208 53,137 +0.12(+10.66%)
Apr 08, 2016 1.056 1.118 1.038 1.092 103,476 +0.04(+3.39%)
Apr 07, 2016 1.137 1.150 1.038 1.056 89,440 -0.04(-4.06%)
Apr 06, 2016 1.020 1.119 1.020 1.101 61,170 +0.10(+9.82%)
Apr 05, 2016 0.9935 1.298 0.9819 1.002 185,157 +0.01(+0.90%)
Apr 04, 2016 0.9577 1.047 0.9577 0.9935 68,371 +0.03(+2.78%)
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.