Skip to main content

Potlatch Corp (NQ: PCH )

40.21 -0.30 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.74 25.89 25.51 25.80 1,075,063 -0.01(-0.02%)
Jan 30, 2013 25.67 25.94 25.04 25.80 974,050 -0.62(-2.34%)
Jan 29, 2013 25.85 26.44 25.80 26.42 720,817 +0.43(+1.65%)
Jan 28, 2013 26.32 26.43 25.94 25.99 614,977 -0.30(-1.13%)
Jan 25, 2013 26.19 26.29 25.90 26.29 461,652 +0.11(+0.41%)
Jan 24, 2013 26.30 26.46 26.02 26.18 582,668 -0.07(-0.27%)
Jan 23, 2013 25.81 26.28 25.74 26.26 741,436 +0.48(+1.84%)
Jan 22, 2013 25.35 25.78 25.33 25.78 522,878 +0.48(+1.88%)
Jan 18, 2013 25.32 25.35 25.15 25.30 453,551 -0.05(-0.19%)
Jan 17, 2013 24.87 25.45 24.83 25.35 671,376 +0.58(+2.35%)
Jan 16, 2013 24.47 24.79 24.34 24.77 469,389 +0.31(+1.26%)
Jan 15, 2013 24.13 24.51 23.88 24.46 570,801 +0.22(+0.91%)
Jan 14, 2013 24.13 24.31 24.08 24.24 511,437 +0.03(+0.12%)
Jan 11, 2013 24.19 24.26 24.05 24.21 359,178 +0.09(+0.37%)
Jan 10, 2013 24.12 24.19 24.01 24.12 424,896 +0.02(+0.10%)
Jan 09, 2013 23.90 24.15 23.78 24.10 590,751 +0.31(+1.29%)
Jan 08, 2013 23.79 23.87 23.73 23.79 398,137 -0.01(-0.06%)
Jan 07, 2013 23.76 23.91 23.76 23.81 632,482 -0.11(-0.45%)
Jan 04, 2013 23.94 24.00 23.67 23.91 572,651 +0.10(+0.42%)
Jan 03, 2013 23.78 23.86 23.68 23.81 866,769 +0.09(+0.38%)
Jan 02, 2013 23.57 23.75 23.44 23.72 611,972 +0.44(+1.89%)
Dec 31, 2012 22.80 23.31 22.77 23.28 601,408 +0.38(+1.66%)
Dec 28, 2012 22.94 23.12 22.86 22.90 188,385 -0.19(-0.82%)
Dec 27, 2012 22.90 23.17 22.78 23.09 272,142 +0.26(+1.12%)
Dec 26, 2012 23.02 23.03 22.78 22.84 241,141 -0.18(-0.80%)
Dec 24, 2012 22.99 23.16 22.87 23.02 130,435 -0.02(-0.08%)
Dec 21, 2012 23.16 23.16 22.88 23.04 1,080,534 -0.19(-0.82%)
Dec 20, 2012 22.95 23.27 22.95 23.23 451,669 +0.31(+1.35%)
Dec 19, 2012 23.18 23.24 22.91 22.92 932,627 -0.26(-1.13%)
Dec 18, 2012 22.94 23.20 22.87 23.18 353,742 +0.31(+1.35%)
Dec 17, 2012 22.80 22.96 22.61 22.87 287,141 +0.21(+0.92%)
Dec 14, 2012 22.75 23.03 22.61 22.66 147,397 -0.17(-0.76%)
Dec 13, 2012 22.98 23.08 22.79 22.84 177,814 -0.32(-1.39%)
Dec 12, 2012 23.29 23.30 23.13 23.16 559,986 -0.02(-0.10%)
Dec 11, 2012 23.19 23.21 23.12 23.18 536,293 -0.01(-0.03%)
Dec 10, 2012 23.10 23.19 23.07 23.19 247,314 +0.04(+0.15%)
Dec 07, 2012 22.89 23.31 22.70 23.15 1,036,803 +0.32(+1.41%)
Dec 06, 2012 22.66 22.83 22.66 22.83 272,875 +0.08(+0.37%)
Dec 05, 2012 23.12 23.15 22.73 22.75 297,944 -0.34(-1.47%)
Dec 04, 2012 23.15 23.26 22.97 23.09 186,876 -0.07(-0.31%)
Nov 30, 2012 23.13 23.25 23.03 23.16 347,649 -0.02(-0.08%)
Nov 29, 2012 23.19 23.26 21.43 23.18 491,913 +0.11(+0.46%)
Nov 28, 2012 22.67 23.08 22.55 23.07 174,668 +0.23(+1.02%)
Nov 27, 2012 23.00 23.04 22.80 22.84 179,639 -0.15(-0.65%)
Nov 26, 2012 23.13 23.25 22.81 22.99 174,202 -0.21(-0.88%)
Nov 23, 2012 23.16 23.19 23.03 23.19 97,607 +0.06(+0.24%)
Nov 21, 2012 23.12 23.22 22.94 23.13 260,759 -0.01(-0.03%)
Nov 20, 2012 22.62 23.15 22.53 23.14 635,385 +0.42(+1.83%)
Nov 19, 2012 22.59 22.75 22.58 22.72 241,662 +0.31(+1.38%)
Nov 16, 2012 22.31 22.49 22.14 22.42 294,395 +0.03(+0.13%)
Nov 15, 2012 22.27 22.52 21.98 22.39 494,586 +0.06(+0.27%)
Nov 14, 2012 22.86 22.86 22.29 22.33 433,812 -0.42(-1.86%)
Nov 13, 2012 22.57 22.88 22.41 22.75 218,409 +0.04(+0.18%)
Nov 12, 2012 22.62 22.75 22.42 22.71 200,073 +0.11(+0.50%)
Nov 09, 2012 22.52 22.79 22.44 22.59 249,244 -0.05(-0.24%)
Nov 08, 2012 22.84 22.91 22.64 22.65 346,116 -0.15(-0.65%)
Nov 07, 2012 22.85 23.03 22.77 22.80 512,077 -0.31(-1.34%)
Nov 06, 2012 23.00 23.19 22.87 23.10 218,007 +0.11(+0.49%)
Nov 05, 2012 22.75 23.10 22.59 22.99 311,449 +0.19(+0.83%)
Nov 02, 2012 23.07 23.07 22.77 22.80 596,836 -0.23(-1.01%)
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.