Skip to main content

Potlatch Corp (NQ: PCH )

40.16 -0.05 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.51 26.06 25.51 25.66 459,246 +0.17(+0.66%)
Jul 28, 2016 24.84 25.63 24.84 25.49 369,622 +0.66(+2.65%)
Jul 27, 2016 24.49 24.87 24.37 24.84 306,607 -0.27(-1.07%)
Jul 26, 2016 25.28 25.35 24.94 25.10 314,028 +0.30(+1.22%)
Jul 25, 2016 25.12 25.19 24.74 24.80 148,966 -0.31(-1.23%)
Jul 22, 2016 24.68 25.19 22.96 25.11 149,494 +0.36(+1.44%)
Jul 21, 2016 24.50 24.81 24.42 24.76 277,832 +0.15(+0.60%)
Jul 20, 2016 24.56 24.70 24.38 24.61 146,640 +0.05(+0.19%)
Jul 19, 2016 24.61 24.70 24.28 24.56 363,739 -0.03(-0.14%)
Jul 18, 2016 24.67 24.90 24.49 24.59 164,656 -0.14(-0.57%)
Jul 15, 2016 24.76 24.98 24.52 24.74 262,777 +0.15(+0.63%)
Jul 14, 2016 24.96 25.08 24.56 24.58 429,580 -0.28(-1.13%)
Jul 13, 2016 24.99 25.09 24.67 24.86 286,095 +0.00(+0.00%)
Jul 12, 2016 24.39 24.98 22.15 24.86 515,059 +0.55(+2.26%)
Jul 11, 2016 23.73 24.33 23.61 24.31 347,720 +0.70(+2.98%)
Jul 08, 2016 23.00 23.65 22.78 23.61 266,447 +0.83(+3.62%)
Jul 07, 2016 23.19 23.25 22.68 22.78 131,084 +0.07(+0.30%)
Jul 05, 2016 22.95 23.06 22.60 22.72 287,783 -0.35(-1.51%)
Jul 01, 2016 22.98 23.07 23.07 23.07 365,635 +0.19(+0.82%)
Jun 30, 2016 22.13 22.90 21.82 22.88 515,836 +0.83(+3.77%)
Jun 29, 2016 22.01 22.21 21.78 22.05 277,062 +0.27(+1.23%)
Jun 28, 2016 21.12 21.82 21.12 21.78 510,018 +0.76(+3.64%)
Jun 27, 2016 21.53 21.53 20.99 21.01 438,505 -0.69(-3.18%)
Jun 24, 2016 22.09 22.56 21.69 21.70 891,672 -1.09(-4.77%)
Jun 23, 2016 22.54 22.83 22.54 22.79 300,089 +0.43(+1.92%)
Jun 22, 2016 22.56 22.60 22.34 22.36 165,322 -0.15(-0.66%)
Jun 21, 2016 22.65 22.85 22.50 22.51 131,011 -0.17(-0.74%)
Jun 20, 2016 22.82 22.88 22.56 22.68 226,784 +0.09(+0.42%)
Jun 17, 2016 22.24 23.25 22.24 22.58 745,539 +0.42(+1.88%)
Jun 16, 2016 22.01 22.20 21.81 22.17 237,943 +0.07(+0.33%)
Jun 15, 2016 22.41 22.65 22.08 22.09 233,001 -0.24(-1.08%)
Jun 14, 2016 22.79 22.82 22.12 22.33 358,696 -0.54(-2.38%)
Jun 13, 2016 23.02 23.30 22.81 22.88 158,822 -0.20(-0.87%)
Jun 10, 2016 23.19 23.37 23.00 23.08 186,299 -0.28(-1.21%)
Jun 09, 2016 23.13 23.39 23.02 23.36 174,851 +0.13(+0.55%)
Jun 08, 2016 23.20 23.31 23.09 23.23 114,740 +0.03(+0.14%)
Jun 07, 2016 22.97 23.36 22.97 23.20 279,307 +0.27(+1.17%)
Jun 06, 2016 23.03 23.35 22.90 22.93 355,684 -0.09(-0.39%)
Jun 03, 2016 22.94 23.04 22.72 23.02 171,636 +0.11(+0.46%)
Jun 02, 2016 22.77 22.92 22.51 22.92 324,827 +0.08(+0.35%)
Jun 01, 2016 22.57 22.84 22.48 22.84 398,110 +0.15(+0.67%)
May 31, 2016 22.72 22.78 22.60 22.68 230,331 -0.07(-0.29%)
May 27, 2016 22.74 22.75 22.75 22.75 228,137 -0.01(-0.03%)
May 26, 2016 23.02 23.10 22.70 22.76 186,429 -0.26(-1.12%)
May 25, 2016 22.74 23.07 22.68 23.01 259,163 +0.26(+1.14%)
May 24, 2016 22.42 22.78 22.42 22.76 228,919 +0.39(+1.72%)
May 23, 2016 22.56 22.76 22.35 22.37 192,161 -0.23(-1.03%)
May 20, 2016 22.44 22.62 22.27 22.60 301,695 +0.27(+1.19%)
May 19, 2016 22.67 22.88 22.31 22.34 288,176 -0.53(-2.32%)
May 18, 2016 23.21 23.39 22.73 22.87 338,116 -0.36(-1.57%)
May 17, 2016 23.10 23.33 22.88 23.23 428,502 +0.01(+0.03%)
May 16, 2016 22.91 23.33 22.91 23.23 453,942 +0.34(+1.48%)
May 13, 2016 22.81 22.95 22.55 22.89 337,732 -0.03(-0.12%)
May 12, 2016 22.90 23.12 22.72 22.92 245,363 +0.11(+0.49%)
May 11, 2016 23.03 23.09 22.73 22.80 375,796 -0.24(-1.04%)
May 10, 2016 22.79 23.07 22.64 23.04 307,837 +0.27(+1.20%)
May 09, 2016 22.68 23.00 22.48 22.77 201,574 +0.02(+0.09%)
May 06, 2016 22.70 22.96 22.52 22.75 289,644 -0.03(-0.15%)
May 05, 2016 22.83 22.99 22.70 22.78 191,421 -0.02(-0.09%)
May 04, 2016 22.62 22.92 22.60 22.80 319,529 +0.07(+0.32%)
May 03, 2016 23.02 23.19 22.51 22.73 238,050 -0.42(-1.83%)
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.