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 (%)
Jul 31, 2019 29.58 30.04 28.20 28.23 1,304,703 -2.02(-6.69%)
Jul 30, 2019 29.88 30.28 28.69 30.25 734,741 +0.74(+2.49%)
Jul 29, 2019 29.48 29.68 29.19 29.51 557,573 +0.03(+0.10%)
Jul 26, 2019 29.04 29.55 29.01 29.48 409,198 +0.44(+1.53%)
Jul 25, 2019 29.63 29.64 28.99 29.04 479,521 -0.44(-1.51%)
Jul 24, 2019 29.00 29.52 29.00 29.48 303,083 +0.35(+1.21%)
Jul 23, 2019 28.96 29.25 28.96 29.13 392,704 +0.25(+0.85%)
Jul 22, 2019 29.24 29.32 28.79 28.89 296,322 -0.34(-1.15%)
Jul 19, 2019 29.05 29.73 29.05 29.22 575,382 +0.08(+0.29%)
Jul 18, 2019 29.04 29.24 28.96 29.14 430,336 -0.02(-0.08%)
Jul 17, 2019 29.39 29.42 28.96 29.16 413,507 -0.29(-0.99%)
Jul 16, 2019 29.21 29.63 29.10 29.45 417,351 +0.16(+0.55%)
Jul 15, 2019 29.72 29.74 29.11 29.29 447,042 -0.40(-1.34%)
Jul 12, 2019 29.74 30.01 29.53 29.69 418,851 +0.05(+0.16%)
Jul 11, 2019 30.20 30.24 29.43 29.65 538,445 -0.61(-2.03%)
Jul 10, 2019 30.15 30.36 29.99 30.26 424,185 +0.16(+0.53%)
Jul 09, 2019 30.80 30.80 29.76 30.10 485,947 -0.88(-2.85%)
Jul 08, 2019 30.95 31.16 30.78 30.98 589,529 +0.07(+0.22%)
Jul 05, 2019 30.77 31.01 30.40 30.91 343,325 -0.08(-0.27%)
Jul 03, 2019 30.81 30.99 30.57 30.99 261,798 +0.31(+1.02%)
Jul 02, 2019 30.37 30.78 30.15 30.68 619,609 +0.38(+1.24%)
Jul 01, 2019 30.04 30.57 29.89 30.30 664,070 +0.42(+1.41%)
Jun 28, 2019 29.29 30.09 29.29 29.88 1,071,586 +0.63(+2.15%)
Jun 27, 2019 28.66 29.25 28.50 29.25 605,351 +0.75(+2.64%)
Jun 26, 2019 29.09 29.47 28.28 28.50 1,059,736 -0.51(-1.77%)
Jun 25, 2019 29.38 29.44 28.94 29.02 1,159,584 -0.29(-0.99%)
Jun 24, 2019 30.00 30.18 29.31 29.31 504,655 -0.62(-2.07%)
Jun 21, 2019 30.41 30.41 29.85 29.93 827,397 -0.55(-1.81%)
Jun 20, 2019 30.20 30.54 30.00 30.48 483,732 +0.54(+1.82%)
Jun 19, 2019 29.84 30.12 29.59 29.94 999,292 -0.02(-0.05%)
Jun 18, 2019 29.06 30.32 29.06 29.95 729,516 +1.08(+3.74%)
Jun 17, 2019 28.74 28.90 28.60 28.87 364,300 +0.23(+0.80%)
Jun 14, 2019 28.69 29.16 28.63 28.64 383,110 +0.05(+0.19%)
Jun 13, 2019 28.30 28.86 28.30 28.59 606,306 +0.31(+1.11%)
Jun 12, 2019 28.07 28.48 27.99 28.27 563,500 +0.31(+1.12%)
Jun 11, 2019 27.69 27.97 27.51 27.96 335,477 +0.47(+1.70%)
Jun 10, 2019 27.24 27.61 27.24 27.49 601,415 +0.38(+1.39%)
Jun 07, 2019 26.61 27.25 26.37 27.12 596,644 +0.68(+2.58%)
Jun 06, 2019 26.22 26.62 25.85 26.43 585,840 +0.30(+1.14%)
Jun 05, 2019 25.89 26.29 25.48 26.13 670,099 +0.42(+1.65%)
Jun 04, 2019 25.60 25.79 25.38 25.71 697,105 +0.31(+1.22%)
Jun 03, 2019 25.53 25.67 25.24 25.40 648,610 -0.10(-0.39%)
May 31, 2019 25.60 25.85 25.47 25.50 642,445 -0.38(-1.46%)
May 30, 2019 25.94 26.29 25.65 25.88 413,849 -0.20(-0.76%)
May 29, 2019 26.22 26.34 25.86 26.07 450,418 -0.21(-0.81%)
May 28, 2019 26.54 26.69 26.19 26.29 857,485 -0.23(-0.86%)
May 24, 2019 26.55 26.78 26.32 26.51 597,574 +0.12(+0.46%)
May 23, 2019 27.07 27.16 26.22 26.39 649,169 -0.93(-3.41%)
May 22, 2019 27.61 27.61 27.13 27.32 376,881 -0.30(-1.10%)
May 21, 2019 27.63 27.74 27.40 27.63 342,225 +0.23(+0.86%)
May 20, 2019 28.18 28.27 27.31 27.39 685,062 -0.95(-3.37%)
May 17, 2019 28.62 28.72 28.28 28.35 578,570 -0.48(-1.68%)
May 16, 2019 28.65 29.12 28.60 28.83 239,952 +0.21(+0.74%)
May 15, 2019 28.45 28.76 28.31 28.62 417,622 -0.02(-0.05%)
May 14, 2019 28.69 28.98 28.62 28.63 307,311 +0.03(+0.11%)
May 13, 2019 28.87 28.94 28.44 28.60 439,701 -0.67(-2.30%)
May 10, 2019 28.90 29.35 28.73 29.28 319,243 +0.33(+1.13%)
May 09, 2019 28.76 29.06 28.47 28.95 429,924 +0.02(+0.08%)
May 08, 2019 29.45 29.73 28.91 28.93 311,075 -0.55(-1.85%)
May 07, 2019 30.20 30.42 29.29 29.48 355,485 -0.98(-3.21%)
May 06, 2019 30.23 30.61 30.11 30.45 449,247 -0.16(-0.52%)
May 03, 2019 29.89 30.68 29.88 30.61 548,216 +0.83(+2.80%)
May 02, 2019 29.73 30.04 29.43 29.78 618,014 -0.09(-0.30%)
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.