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 (%)
Apr 30, 2019 30.16 30.16 28.65 29.29 1,377,944 -0.21(-0.72%)
Apr 29, 2019 30.32 30.32 29.37 29.51 822,062 -0.73(-2.43%)
Apr 26, 2019 29.59 30.35 29.52 30.24 815,594 +0.75(+2.54%)
Apr 25, 2019 29.33 29.69 29.20 29.49 357,312 -0.02(-0.08%)
Apr 24, 2019 29.17 29.82 29.17 29.51 431,172 +0.34(+1.17%)
Apr 23, 2019 28.37 29.45 28.26 29.17 781,267 +0.83(+2.91%)
Apr 22, 2019 28.84 28.96 28.01 28.35 862,791 -0.62(-2.14%)
Apr 18, 2019 28.98 29.24 28.64 28.97 936,482 -0.09(-0.31%)
Apr 17, 2019 29.10 29.27 28.71 29.06 715,103 +0.15(+0.52%)
Apr 16, 2019 29.38 29.42 28.63 28.91 472,441 -0.48(-1.62%)
Apr 15, 2019 29.61 29.65 29.26 29.38 417,782 -0.19(-0.64%)
Apr 12, 2019 29.40 29.67 29.31 29.57 874,850 +0.08(+0.26%)
Apr 11, 2019 29.25 29.53 28.97 29.50 384,446 +0.25(+0.85%)
Apr 10, 2019 28.95 29.30 28.95 29.25 408,314 +0.33(+1.13%)
Apr 09, 2019 29.42 29.45 28.85 28.92 408,054 -0.46(-1.57%)
Apr 08, 2019 29.38 29.67 29.18 29.38 533,245 -0.15(-0.51%)
Apr 05, 2019 29.29 29.59 29.00 29.54 655,379 +0.72(+2.50%)
Apr 04, 2019 28.66 28.83 28.38 28.82 483,020 +0.17(+0.61%)
Apr 03, 2019 28.50 28.85 28.35 28.64 725,644 +0.20(+0.69%)
Apr 02, 2019 28.77 29.02 28.13 28.45 1,074,601 -0.21(-0.74%)
Apr 01, 2019 28.79 28.84 28.26 28.66 1,014,120 +0.02(+0.08%)
Mar 29, 2019 28.42 28.90 28.29 28.63 1,225,899 +0.30(+1.04%)
Mar 28, 2019 27.17 28.38 27.05 28.34 744,661 +1.28(+4.73%)
Mar 27, 2019 26.94 27.25 26.66 27.06 1,491,672 +0.20(+0.73%)
Mar 26, 2019 27.01 27.31 26.62 26.86 585,797 -0.06(-0.23%)
Mar 25, 2019 27.51 27.68 26.89 26.92 854,518 -0.63(-2.28%)
Mar 22, 2019 28.29 28.34 27.55 27.55 450,556 -0.80(-2.83%)
Mar 21, 2019 27.85 28.56 27.76 28.35 423,635 +0.36(+1.30%)
Mar 20, 2019 27.99 28.33 27.68 27.99 405,640 -0.01(-0.03%)
Mar 19, 2019 27.82 28.04 27.72 28.00 548,445 +0.33(+1.21%)
Mar 18, 2019 27.76 27.79 27.37 27.66 509,076 -0.05(-0.19%)
Mar 15, 2019 28.04 28.18 27.57 27.72 1,134,574 -0.31(-1.11%)
Mar 14, 2019 28.29 28.29 27.92 28.03 565,393 -0.25(-0.88%)
Mar 13, 2019 28.10 28.38 28.04 28.28 598,614 +0.23(+0.81%)
Mar 12, 2019 28.11 28.41 27.95 28.05 595,935 +0.02(+0.08%)
Mar 11, 2019 27.11 28.06 27.11 28.03 621,099 +1.30(+4.88%)
Mar 08, 2019 26.28 26.82 26.28 26.73 500,046 +0.32(+1.20%)
Mar 07, 2019 26.56 26.63 26.17 26.41 577,141 +0.00(+0.00%)
Mar 06, 2019 26.70 26.85 26.38 26.41 394,102 -0.29(-1.09%)
Mar 05, 2019 26.76 26.91 26.65 26.70 314,457 -0.20(-0.75%)
Mar 04, 2019 27.19 27.19 26.27 26.90 532,152 -0.22(-0.83%)
Mar 01, 2019 27.07 27.19 26.50 27.13 813,075 +0.16(+0.61%)
Feb 28, 2019 27.45 27.48 26.94 26.96 498,497 -0.54(-1.96%)
Feb 27, 2019 27.19 27.70 27.16 27.50 386,637 +0.13(+0.49%)
Feb 26, 2019 28.32 28.42 27.35 27.37 564,583 -0.90(-3.18%)
Feb 25, 2019 27.76 28.47 27.73 28.26 998,387 +0.52(+1.86%)
Feb 22, 2019 27.64 28.10 27.58 27.75 656,627 +0.19(+0.68%)
Feb 21, 2019 27.44 27.58 27.31 27.56 435,821 +0.01(+0.03%)
Feb 20, 2019 27.12 27.75 26.94 27.55 535,465 +0.43(+1.57%)
Feb 19, 2019 26.50 27.17 26.36 27.13 584,042 +0.55(+2.09%)
Feb 15, 2019 26.35 26.76 26.24 26.57 593,354 +0.34(+1.31%)
Feb 14, 2019 26.50 26.66 26.13 26.23 501,319 -0.28(-1.07%)
Feb 13, 2019 26.50 26.78 26.34 26.51 507,609 +0.04(+0.14%)
Feb 12, 2019 26.74 26.93 26.43 26.47 627,931 -0.13(-0.51%)
Feb 11, 2019 26.95 27.18 26.37 26.61 952,035 -0.22(-0.84%)
Feb 08, 2019 27.28 27.60 26.41 26.83 723,104 -0.47(-1.73%)
Feb 07, 2019 27.76 27.80 26.68 27.31 1,300,683 -0.58(-2.07%)
Feb 06, 2019 28.33 28.45 27.84 27.88 1,164,291 -0.52(-1.82%)
Feb 05, 2019 27.52 28.43 26.98 28.40 697,783 +0.30(+1.07%)
Feb 04, 2019 28.11 28.17 27.53 28.10 659,777 +0.08(+0.29%)
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.