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 29, 2022 44.50 45.04 43.93 44.77 671,264 +0.66(+1.49%)
Jul 28, 2022 43.78 44.50 43.67 44.11 297,443 +0.34(+0.77%)
Jul 27, 2022 43.83 43.98 42.96 43.77 367,161 +0.28(+0.65%)
Jul 26, 2022 43.30 44.12 42.30 43.49 916,539 +0.90(+2.12%)
Jul 25, 2022 42.95 43.08 42.44 42.59 411,287 -0.15(-0.34%)
Jul 22, 2022 43.23 43.40 42.52 42.73 306,980 -0.24(-0.55%)
Jul 21, 2022 42.58 43.01 42.35 42.97 328,782 +0.27(+0.64%)
Jul 20, 2022 41.66 42.84 41.49 42.70 440,659 +0.71(+1.70%)
Jul 19, 2022 42.05 42.41 41.60 41.99 459,493 +1.00(+2.45%)
Jul 18, 2022 41.46 41.67 40.21 40.98 373,196 -0.33(-0.80%)
Jul 15, 2022 41.55 41.57 40.90 41.31 330,426 +0.61(+1.50%)
Jul 14, 2022 40.64 40.97 40.30 40.70 267,674 -0.70(-1.70%)
Jul 13, 2022 40.88 41.76 40.74 41.40 328,079 +0.14(+0.33%)
Jul 12, 2022 41.46 41.88 40.92 41.26 486,094 -0.17(-0.42%)
Jul 11, 2022 41.55 41.95 40.92 41.44 438,683 -0.17(-0.42%)
Jul 08, 2022 41.40 42.11 41.28 41.61 304,327 +0.08(+0.20%)
Jul 07, 2022 41.32 41.90 41.25 41.53 480,113 +0.57(+1.38%)
Jul 06, 2022 41.25 41.49 40.57 40.96 411,736 -0.11(-0.27%)
Jul 05, 2022 40.54 41.11 39.93 41.07 487,036 -0.12(-0.29%)
Jul 01, 2022 40.12 41.24 40.07 41.19 401,656 +0.84(+2.08%)
Jun 30, 2022 39.99 40.98 39.60 40.35 694,543 +0.05(+0.11%)
Jun 29, 2022 40.27 40.53 39.82 40.30 656,081 -0.15(-0.36%)
Jun 28, 2022 41.81 41.84 40.32 40.45 682,756 -1.03(-2.49%)
Jun 27, 2022 41.68 41.93 41.27 41.48 429,729 -0.13(-0.31%)
Jun 24, 2022 40.92 41.88 40.75 41.61 652,096 +0.83(+2.04%)
Jun 23, 2022 41.23 41.40 40.18 40.78 517,521 -0.58(-1.41%)
Jun 22, 2022 41.27 42.23 41.27 41.36 421,785 -0.23(-0.55%)
Jun 21, 2022 41.59 42.22 41.22 41.59 444,076 +0.29(+0.71%)
Jun 17, 2022 41.26 41.82 40.71 41.30 1,028,912 +0.34(+0.82%)
Jun 16, 2022 41.18 41.31 40.26 40.96 1,241,027 -0.97(-2.31%)
Jun 15, 2022 42.40 42.47 41.19 41.93 528,437 +0.16(+0.37%)
Jun 14, 2022 41.83 41.90 40.95 41.78 557,820 +0.23(+0.55%)
Jun 13, 2022 43.24 43.41 41.33 41.55 638,134 -2.67(-6.03%)
Jun 10, 2022 45.66 46.09 44.19 44.21 390,728 -2.09(-4.52%)
Jun 09, 2022 46.94 47.03 46.29 46.30 385,267 -0.58(-1.25%)
Jun 08, 2022 48.03 48.19 46.74 46.89 376,167 -1.57(-3.24%)
Jun 07, 2022 48.10 48.47 47.24 48.46 523,685 +0.26(+0.53%)
Jun 06, 2022 47.49 48.64 46.93 48.20 766,100 +1.25(+2.66%)
Jun 03, 2022 47.71 48.16 46.72 46.95 501,755 -1.01(-2.11%)
Jun 02, 2022 46.94 48.04 46.17 47.97 638,514 +0.97(+2.06%)
Jun 01, 2022 47.82 47.82 46.17 47.00 968,573 -0.50(-1.05%)
May 31, 2022 46.84 49.30 46.69 47.50 1,879,254 -3.22(-6.35%)
May 27, 2022 49.70 50.76 49.70 50.72 266,812 +1.47(+2.98%)
May 26, 2022 49.19 49.63 49.04 49.25 236,536 +0.36(+0.74%)
May 25, 2022 47.93 49.28 47.93 48.89 331,669 +0.65(+1.35%)
May 24, 2022 48.35 48.45 47.17 48.24 276,327 -0.24(-0.50%)
May 23, 2022 48.55 49.08 48.23 48.48 277,186 +0.32(+0.66%)
May 20, 2022 49.09 49.18 47.38 48.17 352,168 -0.45(-0.93%)
May 19, 2022 48.00 49.40 47.73 48.62 413,265 +0.27(+0.56%)
May 18, 2022 49.17 49.65 48.13 48.35 364,035 -1.48(-2.96%)
May 17, 2022 47.91 49.85 47.77 49.82 426,208 +2.33(+4.90%)
May 16, 2022 47.82 48.02 46.30 47.50 283,351 +0.33(+0.69%)
May 13, 2022 47.73 48.09 46.93 47.17 564,308 -0.18(-0.38%)
May 12, 2022 46.84 47.35 46.04 47.35 380,005 +0.61(+1.30%)
May 11, 2022 48.04 48.79 46.67 46.74 365,403 -1.48(-3.06%)
May 10, 2022 49.24 49.29 47.63 48.22 436,974 -0.48(-0.99%)
May 09, 2022 49.54 50.37 48.49 48.70 504,198 -1.18(-2.36%)
May 06, 2022 50.72 50.72 49.13 49.88 427,319 -0.91(-1.80%)
May 05, 2022 52.14 52.23 50.30 50.79 359,943 -1.69(-3.23%)
May 04, 2022 50.55 52.63 50.39 52.48 381,292 +1.94(+3.83%)
May 03, 2022 49.25 51.00 49.25 50.55 439,293 +1.29(+2.63%)
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.