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 (%)
Aug 31, 2015 7.166 7.540 7.087 7.288 182,581 +0.22(+3.07%)
Aug 28, 2015 6.896 7.079 6.853 7.070 191,270 +0.32(+4.77%)
Aug 27, 2015 6.818 7.001 6.696 6.748 576,992 +0.06(+0.91%)
Aug 26, 2015 6.705 7.088 6.505 6.687 616,277 +0.54(+8.77%)
Aug 25, 2015 6.200 6.809 6.087 6.148 299,088 +0.12(+2.02%)
Aug 24, 2015 5.609 6.087 5.331 6.027 307,453 +0.39(+6.94%)
Aug 21, 2015 5.479 5.635 5.400 5.635 176,437 +0.13(+2.37%)
Aug 20, 2015 5.522 5.827 5.340 5.505 385,426 +0.07(+1.28%)
Aug 19, 2015 5.392 5.609 5.294 5.435 303,762 +0.10(+1.96%)
Aug 18, 2015 5.757 5.800 5.233 5.331 306,026 -0.47(-8.10%)
Aug 17, 2015 6.053 6.053 5.783 5.800 129,423 -0.25(-4.17%)
Aug 14, 2015 6.192 6.266 6.018 6.053 130,533 -0.16(-2.52%)
Aug 13, 2015 6.627 6.705 6.087 6.209 146,533 -0.42(-6.30%)
Aug 12, 2015 6.661 6.740 6.566 6.627 133,330 +0.00(+0.00%)
Aug 11, 2015 6.734 6.817 6.486 6.627 216,704 +0.00(+0.00%)
Aug 10, 2015 6.602 6.806 6.511 6.627 363,860 +0.15(+2.30%)
Aug 07, 2015 6.618 6.723 6.386 6.478 52,392 -0.15(-2.25%)
Aug 06, 2015 6.593 6.792 6.453 6.627 113,681 +0.07(+1.01%)
Aug 05, 2015 6.610 6.825 6.212 6.560 278,338 +0.06(+0.89%)
Aug 04, 2015 6.627 6.655 6.295 6.502 437,825 -0.16(-2.36%)
Aug 03, 2015 6.892 7.107 6.320 6.660 455,212 -0.23(-3.37%)
Jul 31, 2015 7.082 7.198 6.767 6.892 222,073 -0.18(-2.58%)
Jul 30, 2015 6.925 7.687 6.925 7.074 592,956 -0.23(-3.17%)
Jul 29, 2015 7.240 7.389 7.057 7.306 139,798 +0.10(+1.38%)
Jul 28, 2015 7.132 7.339 7.038 7.206 71,983 +0.13(+1.87%)
Jul 27, 2015 6.941 7.389 6.792 7.074 145,575 -0.01(-0.12%)
Jul 24, 2015 7.256 7.306 7.041 7.082 78,604 -0.16(-2.17%)
Jul 23, 2015 7.165 7.414 6.817 7.240 152,657 +0.03(+0.46%)
Jul 22, 2015 7.248 7.563 7.038 7.206 199,620 -0.12(-1.58%)
Jul 21, 2015 6.991 7.571 6.917 7.322 172,510 +0.12(+1.61%)
Jul 20, 2015 7.546 7.546 6.834 7.206 301,712 -0.46(-6.05%)
Jul 17, 2015 7.621 7.778 7.049 7.670 815,721 +0.07(+0.87%)
Jul 16, 2015 7.728 7.977 7.471 7.604 99,249 -0.10(-1.29%)
Jul 15, 2015 7.819 8.035 7.538 7.703 183,610 -0.06(-0.75%)
Jul 14, 2015 8.035 8.656 7.753 7.761 192,481 -0.30(-3.70%)
Jul 13, 2015 7.944 8.167 7.703 8.060 99,364 +0.12(+1.46%)
Jul 10, 2015 8.366 8.590 7.621 7.944 263,181 -0.35(-4.20%)
Jul 09, 2015 8.449 8.648 7.877 8.292 264,769 -0.06(-0.69%)
Jul 08, 2015 8.631 8.714 8.101 8.350 154,067 -0.38(-4.36%)
Jul 07, 2015 8.805 8.847 8.366 8.731 185,225 -0.09(-1.03%)
Jul 06, 2015 9.940 9.940 8.648 8.822 247,318 -0.95(-9.75%)
Jul 02, 2015 10.48 9.774 9.774 9.774 545,317 -0.75(-7.09%)
Jul 01, 2015 10.57 10.60 10.49 10.52 85,430 +0.00(+0.00%)
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%)
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.