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 (%)
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%)
Apr 01, 2016 0.9666 1.007 0.9666 0.9666 32,014 -0.04(-3.57%)
Mar 31, 2016 0.9935 1.047 0.9666 1.002 1,094,895 +0.02(+1.82%)
Mar 30, 2016 1.002 1.043 0.9756 0.9845 213,803 +0.00(+0.00%)
Mar 29, 2016 0.9756 0.9935 0.9580 0.9845 103,621 +0.01(+0.92%)
Mar 28, 2016 0.9756 1.047 0.9577 0.9756 240,961 +0.00(+0.00%)
Mar 24, 2016 1.002 0.9756 0.9756 0.9756 373,613 -0.03(-2.68%)
Mar 23, 2016 1.065 1.128 0.9936 1.002 121,012 -0.08(-7.44%)
Mar 22, 2016 1.164 1.217 1.038 1.083 230,646 -0.07(-6.20%)
Mar 21, 2016 1.208 1.262 1.131 1.155 196,808 -0.14(-11.03%)
Mar 18, 2016 1.343 1.356 1.208 1.298 580,303 -0.04(-3.33%)
Mar 17, 2016 1.432 1.504 1.307 1.343 156,225 -0.09(-6.25%)
Mar 16, 2016 1.414 1.486 1.387 1.432 286,893 -0.02(-1.23%)
Mar 15, 2016 1.853 1.853 1.360 1.450 590,269 -0.50(-25.69%)
Mar 14, 2016 2.094 2.112 1.889 1.951 341,324 -0.13(-6.03%)
Mar 11, 2016 2.157 2.157 2.032 2.076 47,359 -0.07(-3.33%)
Mar 10, 2016 2.256 2.256 2.112 2.148 29,137 -0.09(-4.00%)
Mar 09, 2016 2.238 2.363 2.238 2.238 46,254 +0.02(+0.81%)
Mar 08, 2016 2.327 2.685 2.220 2.220 192,262 -0.13(-5.34%)
Mar 07, 2016 2.175 2.452 2.175 2.345 257,264 +0.25(+11.97%)
Mar 04, 2016 1.853 2.148 1.853 2.094 262,857 +0.27(+14.71%)
Mar 03, 2016 1.745 1.835 1.727 1.826 193,245 +0.08(+4.62%)
Mar 02, 2016 1.763 1.790 1.666 1.745 47,954 +0.00(+0.00%)
Mar 01, 2016 1.799 1.799 1.701 1.745 19,385 -0.06(-3.47%)
Feb 29, 2016 1.763 1.853 1.638 1.808 153,719 +0.04(+2.54%)
Feb 26, 2016 1.790 1.790 1.701 1.763 32,541 -0.03(-1.50%)
Feb 25, 2016 1.799 1.826 1.692 1.790 59,341 -0.01(-0.50%)
Feb 24, 2016 1.808 1.826 1.665 1.799 41,728 -0.02(-0.99%)
Feb 23, 2016 1.835 1.880 1.799 1.817 18,212 -0.02(-0.98%)
Feb 22, 2016 1.915 1.915 1.754 1.835 35,203 +0.11(+6.22%)
Feb 19, 2016 1.781 1.817 1.665 1.727 50,740 -0.08(-4.46%)
Feb 18, 2016 1.754 1.835 1.710 1.808 54,828 +0.06(+3.59%)
Feb 17, 2016 1.710 1.763 1.625 1.745 74,717 +0.04(+2.09%)
Feb 16, 2016 1.772 1.772 1.665 1.710 113,267 -0.06(-3.53%)
Feb 12, 2016 1.710 1.772 1.772 1.772 64,913 +0.07(+4.21%)
Feb 11, 2016 1.781 1.781 1.656 1.701 63,301 -0.08(-4.52%)
Feb 10, 2016 1.969 2.032 1.727 1.781 158,664 -0.15(-7.87%)
Feb 09, 2016 1.853 2.103 1.853 1.933 97,820 +0.05(+2.86%)
Feb 08, 2016 1.817 1.951 1.432 1.880 161,097 -0.13(-6.67%)
Feb 05, 2016 1.871 2.014 1.799 2.014 87,846 +0.10(+5.14%)
Feb 04, 2016 1.871 1.915 1.710 1.915 347,630 +0.11(+5.94%)
Feb 03, 2016 1.736 1.862 1.736 1.808 74,012 +0.10(+5.76%)
Feb 02, 2016 1.638 1.727 1.578 1.710 94,250 +0.02(+1.06%)
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.