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 (%)
Jul 29, 2016 1.942 2.247 1.907 2.238 326,013 +0.30(+15.74%)
Jul 28, 2016 2.014 2.014 1.880 1.933 55,999 -0.06(-3.14%)
Jul 27, 2016 1.835 2.050 1.824 1.996 399,433 +0.18(+9.86%)
Jul 26, 2016 1.736 1.862 1.727 1.817 125,538 +0.09(+5.18%)
Jul 25, 2016 1.718 1.754 1.694 1.727 66,708 -0.03(-1.53%)
Jul 22, 2016 1.736 1.837 1.720 1.754 89,909 +0.03(+1.55%)
Jul 21, 2016 1.683 1.745 1.659 1.727 35,202 +0.05(+3.21%)
Jul 20, 2016 1.692 1.718 1.620 1.674 64,006 -0.02(-1.06%)
Jul 19, 2016 1.772 1.844 1.638 1.692 264,465 -0.01(-0.53%)
Jul 18, 2016 1.844 1.844 1.665 1.701 97,926 -0.11(-5.94%)
Jul 15, 2016 1.629 1.843 1.629 1.808 184,621 +0.17(+10.38%)
Jul 14, 2016 1.620 1.665 1.549 1.638 83,633 +0.03(+1.67%)
Jul 13, 2016 1.674 1.674 1.593 1.611 51,330 -0.03(-1.64%)
Jul 12, 2016 1.539 1.665 1.539 1.638 214,222 +0.10(+6.39%)
Jul 11, 2016 1.566 1.575 1.522 1.540 54,990 +0.01(+0.59%)
Jul 08, 2016 1.531 1.548 1.531 1.531 99,997 +0.00(+0.00%)
Jul 07, 2016 1.539 1.566 1.432 1.531 118,509 -0.01(-0.58%)
Jul 06, 2016 1.414 1.539 1.414 1.539 13,612 +0.11(+7.50%)
Jul 05, 2016 1.423 1.459 1.387 1.432 62,615 -0.02(-1.23%)
Jul 01, 2016 1.387 1.450 1.450 1.450 205,576 +0.05(+3.85%)
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%)
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.