Skip to main content

Potlatch Corp (NQ: PCH )

39.30 -0.15 (-0.38%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.63 20.17 19.60 19.75 500,862 -0.15(-0.78%)
Jul 28, 2011 19.86 20.20 19.69 19.91 398,711 +0.11(+0.54%)
Jul 27, 2011 20.44 20.67 19.78 19.80 589,692 -0.67(-3.25%)
Jul 26, 2011 20.85 20.90 20.38 20.46 544,191 -0.32(-1.52%)
Jul 25, 2011 20.51 21.51 20.42 20.78 298,591 -0.25(-1.19%)
Jul 22, 2011 20.97 21.27 20.79 21.03 303,353 -0.20(-0.92%)
Jul 21, 2011 21.18 21.39 21.05 21.23 212,534 +0.15(+0.73%)
Jul 20, 2011 21.23 21.23 20.86 21.07 292,531 -0.05(-0.25%)
Jul 19, 2011 20.91 21.14 20.77 21.12 268,484 +0.38(+1.83%)
Jul 18, 2011 20.93 21.11 20.68 20.74 234,994 -0.26(-1.22%)
Jul 15, 2011 20.84 21.11 20.82 21.00 239,661 +0.20(+0.97%)
Jul 14, 2011 21.58 21.61 20.63 20.80 553,314 -0.69(-3.21%)
Jul 13, 2011 21.74 21.95 21.45 21.49 340,033 -0.11(-0.50%)
Jul 12, 2011 21.45 22.01 21.42 21.59 225,040 +0.11(+0.53%)
Jul 11, 2011 21.58 21.71 21.42 21.48 271,424 -0.36(-1.66%)
Jul 08, 2011 21.70 21.94 21.65 21.84 269,782 -0.14(-0.65%)
Jul 07, 2011 21.98 22.18 21.87 21.99 423,292 +0.11(+0.52%)
Jul 06, 2011 21.42 22.02 21.42 21.87 448,369 +0.39(+1.80%)
Jul 05, 2011 21.55 21.65 21.41 21.49 279,317 +0.01(+0.03%)
Jul 01, 2011 21.06 21.53 20.99 21.48 559,063 +0.51(+2.44%)
Jun 30, 2011 21.01 21.16 20.89 20.97 364,626 +0.02(+0.11%)
Jun 29, 2011 21.06 21.15 20.71 20.95 311,557 -0.10(-0.48%)
Jun 28, 2011 20.94 21.14 20.82 21.05 230,950 +0.17(+0.83%)
Jun 27, 2011 20.72 21.10 20.64 20.88 258,460 +0.13(+0.63%)
Jun 24, 2011 20.82 21.01 20.57 20.74 370,127 +0.01(+0.03%)
Jun 23, 2011 20.80 20.91 20.42 20.74 331,995 -0.29(-1.39%)
Jun 22, 2011 21.10 21.40 20.92 21.03 361,550 -0.10(-0.48%)
Jun 21, 2011 20.95 21.16 20.69 21.13 512,197 +0.37(+1.78%)
Jun 20, 2011 20.71 20.95 20.12 20.76 384,400 +0.45(+2.19%)
Jun 17, 2011 20.75 20.89 20.23 20.32 924,717 -0.27(-1.30%)
Jun 16, 2011 20.36 20.85 20.11 20.58 377,988 +0.27(+1.35%)
Jun 15, 2011 20.55 20.71 20.17 20.31 436,411 -0.49(-2.37%)
Jun 14, 2011 20.63 20.88 20.45 20.80 468,996 +0.50(+2.46%)
Jun 13, 2011 20.27 20.49 20.07 20.30 515,458 +0.18(+0.92%)
Jun 10, 2011 20.74 20.83 20.07 20.12 695,066 -0.74(-3.53%)
Jun 09, 2011 21.12 21.16 20.76 20.86 430,946 -0.08(-0.37%)
Jun 08, 2011 20.89 21.30 20.82 20.93 683,378 +0.01(+0.03%)
Jun 07, 2011 20.75 21.15 20.49 20.93 901,416 +0.49(+2.39%)
Jun 06, 2011 20.51 20.68 20.32 20.44 664,063 -0.17(-0.84%)
Jun 03, 2011 19.62 20.80 19.56 20.61 1,522,263 -0.61(-2.89%)
May 24, 2011 21.32 21.40 20.88 21.23 388,946 +0.02(+0.08%)
May 23, 2011 21.34 21.45 21.11 21.21 307,689 -0.25(-1.16%)
May 20, 2011 21.74 21.77 21.45 21.46 346,634 -0.45(-2.04%)
May 19, 2011 22.12 22.15 21.73 21.90 337,184 -0.07(-0.30%)
May 18, 2011 21.81 22.15 21.61 21.97 313,486 +0.20(+0.90%)
May 17, 2011 21.67 21.98 21.59 21.77 186,032 -0.08(-0.35%)
May 16, 2011 21.90 22.14 21.71 21.85 242,534 -0.19(-0.86%)
May 13, 2011 22.53 22.53 21.92 22.04 165,175 -0.47(-2.09%)
May 12, 2011 22.26 22.56 22.05 22.51 271,641 +0.19(+0.85%)
May 11, 2011 22.73 22.73 22.06 22.32 357,389 -0.37(-1.65%)
May 10, 2011 22.18 22.78 22.18 22.69 563,626 +0.61(+2.75%)
May 09, 2011 21.88 22.12 21.68 22.09 206,131 +0.23(+1.03%)
May 06, 2011 22.34 22.34 21.71 21.86 238,381 -0.15(-0.68%)
May 05, 2011 21.89 22.26 21.64 22.01 345,671 +0.03(+0.14%)
May 04, 2011 22.47 22.56 21.95 21.98 377,940 -0.48(-2.12%)
May 03, 2011 22.51 22.83 22.22 22.46 321,917 -0.17(-0.74%)
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.