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, 2022 47.49 48.55 48.31 634,478 +0.48(+1.00%)
Jan 28, 2022 46.34 47.86 45.80 47.83 619,270 +1.45(+3.14%)
Jan 27, 2022 47.12 47.64 46.11 46.38 581,849 -0.14(-0.31%)
Jan 26, 2022 47.86 48.08 46.19 46.52 369,998 -0.80(-1.69%)
Jan 25, 2022 47.96 47.96 46.25 47.32 403,321 -1.01(-2.10%)
Jan 24, 2022 46.03 48.43 45.53 48.34 454,099 +1.59(+3.40%)
Jan 21, 2022 47.59 48.08 46.62 46.75 513,030 -0.92(-1.92%)
Jan 20, 2022 49.64 49.63 47.60 47.66 399,430 -1.21(-2.48%)
Jan 19, 2022 49.48 50.42 48.84 48.88 295,281 -0.53(-1.07%)
Jan 18, 2022 50.82 51.21 49.32 49.41 446,366 -1.88(-3.66%)
Jan 14, 2022 51.28 0 -1.68(-3.17%)
Jan 13, 2022 52.96 53.82 52.83 52.96 254,241 +0.43(+0.82%)
Jan 12, 2022 52.58 53.62 52.50 52.53 375,855 -0.20(-0.37%)
Jan 11, 2022 51.57 52.79 51.09 52.73 488,613 +1.43(+2.78%)
Jan 10, 2022 50.84 51.41 50.55 51.30 319,400 +0.51(+1.01%)
Jan 07, 2022 51.11 51.55 50.46 50.79 279,312 -0.47(-0.91%)
Jan 06, 2022 51.00 51.53 50.54 51.26 281,676 +0.44(+0.87%)
Jan 05, 2022 52.51 52.75 50.78 50.82 490,416 -1.58(-3.02%)
Jan 04, 2022 52.55 52.98 52.37 52.40 427,981 -0.04(-0.07%)
Jan 03, 2022 53.89 54.52 52.27 52.43 435,105 -1.65(-3.06%)
Dec 31, 2021 53.96 54.40 53.63 54.08 320,334 +0.56(+1.04%)
Dec 30, 2021 53.40 54.00 53.40 53.53 320,640 +0.25(+0.47%)
Dec 29, 2021 52.63 53.44 52.22 53.28 327,810 +0.85(+1.63%)
Dec 28, 2021 51.73 52.58 51.57 52.42 333,245 +0.72(+1.39%)
Dec 27, 2021 50.86 51.73 50.69 51.70 282,954 +0.89(+1.75%)
Dec 23, 2021 51.36 52.01 50.48 50.82 323,088 -0.49(-0.96%)
Dec 22, 2021 50.15 51.45 49.96 51.31 607,428 +1.28(+2.57%)
Dec 21, 2021 49.90 50.71 48.88 50.03 809,037 +0.59(+1.20%)
Dec 20, 2021 50.58 50.58 48.35 49.43 834,742 -1.23(-2.43%)
Dec 17, 2021 50.69 51.50 50.50 50.66 1,269,688 -0.13(-0.26%)
Dec 16, 2021 51.03 51.43 50.49 50.80 316,328 +0.10(+0.20%)
Dec 15, 2021 49.73 50.97 49.63 50.70 519,611 +1.15(+2.32%)
Dec 14, 2021 50.28 50.60 49.19 49.55 662,392 -0.94(-1.86%)
Dec 13, 2021 50.75 51.00 50.12 50.49 508,591 -0.26(-0.51%)
Dec 10, 2021 50.01 50.81 49.53 50.75 505,734 +1.01(+2.04%)
Dec 09, 2021 49.27 50.06 48.80 49.73 411,989 +0.35(+0.71%)
Dec 08, 2021 49.22 49.85 49.00 49.38 338,246 +0.16(+0.32%)
Dec 07, 2021 48.71 49.64 48.67 49.22 377,217 +0.63(+1.30%)
Dec 06, 2021 48.05 49.03 47.89 48.59 623,736 +1.36(+2.89%)
Dec 03, 2021 46.76 47.40 46.55 47.23 413,909 +0.43(+0.92%)
Dec 02, 2021 46.80 47.54 45.12 46.80 484,754 +1.65(+3.64%)
Dec 01, 2021 45.86 46.67 45.11 45.15 598,829 +0.15(+0.33%)
Nov 30, 2021 44.89 45.35 44.15 45.00 636,722 -0.24(-0.53%)
Nov 29, 2021 46.36 46.36 45.08 45.24 466,659 -0.39(-0.86%)
Nov 26, 2021 46.43 46.63 45.25 45.63 333,181 -1.82(-3.84%)
Nov 24, 2021 47.05 47.53 46.66 47.45 202,335 +0.38(+0.81%)
Nov 23, 2021 47.38 47.80 46.85 47.07 421,352 -0.55(-1.15%)
Nov 22, 2021 47.79 48.55 46.81 47.62 319,054 -0.07(-0.16%)
Nov 19, 2021 47.00 48.01 47.00 47.69 296,274 +0.42(+0.88%)
Nov 18, 2021 47.74 47.57 47.17 47.28 427,875 -0.47(-0.97%)
Nov 17, 2021 46.47 47.84 46.13 47.74 277,120 +0.69(+1.47%)
Nov 16, 2021 46.07 47.20 45.86 47.05 288,435 +0.79(+1.71%)
Nov 15, 2021 46.03 46.57 45.80 46.26 272,061 +0.29(+0.63%)
Nov 12, 2021 46.42 46.47 45.87 45.97 348,948 -0.26(-0.56%)
Nov 11, 2021 46.41 46.72 46.03 46.23 299,076 -0.01(-0.02%)
Nov 10, 2021 47.00 46.19 46.24 276,508 -0.71(-1.52%)
Nov 09, 2021 47.01 47.72 46.81 46.95 214,433 -0.02(-0.05%)
Nov 08, 2021 47.25 47.85 46.84 46.98 321,521 -0.39(-0.82%)
Nov 05, 2021 47.71 48.17 47.25 47.37 359,021 +0.08(+0.18%)
Nov 04, 2021 47.61 48.24 47.14 47.29 575,315 +0.01(+0.02%)
Nov 03, 2021 43.95 47.49 43.95 47.28 776,185 +3.02(+6.82%)
Nov 02, 2021 44.79 44.94 44.10 44.26 592,184 -0.53(-1.19%)
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.