Skip to main content

Potlatch Cp (NQ: PCH )

47.02 +0.06 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.04 17.34 16.90 17.22 289,120 +0.16(+0.95%)
May 30, 2012 17.43 17.51 17.05 17.06 215,863 -0.51(-2.91%)
May 29, 2012 17.56 17.61 17.31 17.57 219,073 +0.16(+0.93%)
May 25, 2012 17.58 17.64 17.35 17.41 178,892 -0.20(-1.16%)
May 24, 2012 17.73 17.88 17.40 17.61 252,356 -0.11(-0.61%)
May 23, 2012 17.65 17.77 17.47 17.72 211,008 -0.10(-0.57%)
May 22, 2012 17.76 17.93 17.65 17.82 287,130 +0.05(+0.27%)
May 21, 2012 17.37 17.77 17.26 17.77 272,703 +0.39(+2.25%)
May 18, 2012 17.73 17.85 17.37 17.38 640,019 -0.36(-2.03%)
May 17, 2012 18.01 18.06 17.73 17.74 371,128 -0.26(-1.44%)
May 16, 2012 18.18 18.31 18.00 18.00 222,802 -0.14(-0.79%)
May 15, 2012 18.12 18.23 18.01 18.15 237,756 -0.03(-0.17%)
May 14, 2012 18.05 18.24 17.94 18.18 377,793 -0.05(-0.26%)
May 11, 2012 18.11 18.38 18.10 18.23 175,129 -0.08(-0.46%)
May 10, 2012 18.47 18.47 18.09 18.31 287,646 -0.02(-0.10%)
May 09, 2012 18.36 18.53 18.31 18.33 312,373 -0.20(-1.10%)
May 08, 2012 18.41 18.62 18.41 18.53 236,620 -0.02(-0.10%)
May 07, 2012 18.40 18.63 18.09 18.55 186,542 +0.06(+0.33%)
May 04, 2012 18.50 18.77 18.33 18.49 381,287 -0.08(-0.45%)
May 03, 2012 18.59 18.92 18.53 18.57 451,922 -0.05(-0.29%)
May 02, 2012 18.50 18.75 18.48 18.63 397,778 -0.05(-0.26%)
May 01, 2012 18.75 19.07 18.65 18.68 704,249 -0.13(-0.70%)
Apr 30, 2012 18.92 18.95 18.74 18.81 314,788 -0.18(-0.95%)
Apr 27, 2012 19.03 19.13 18.74 18.99 297,967 +0.01(+0.06%)
Apr 26, 2012 18.82 19.08 18.82 18.98 315,622 +0.06(+0.32%)
Apr 25, 2012 18.91 19.13 18.77 18.92 310,589 +0.24(+1.29%)
Apr 24, 2012 18.38 18.84 18.29 18.68 239,524 +0.35(+1.90%)
Apr 23, 2012 18.48 18.48 18.03 18.33 338,968 -0.35(-1.90%)
Apr 20, 2012 18.75 18.90 18.51 18.68 349,293 +0.34(+1.87%)
Apr 19, 2012 18.48 18.62 18.24 18.34 232,118 -0.16(-0.85%)
Apr 18, 2012 18.36 18.62 18.22 18.50 270,449 +0.05(+0.29%)
Apr 17, 2012 18.39 18.66 18.29 18.44 219,853 +0.16(+0.89%)
Apr 16, 2012 18.05 18.46 17.98 18.28 235,610 +0.26(+1.43%)
Apr 13, 2012 18.14 18.27 18.00 18.02 303,542 -0.22(-1.19%)
Apr 12, 2012 17.99 18.26 17.98 18.24 225,730 +0.21(+1.17%)
Apr 11, 2012 18.01 18.16 17.84 18.03 309,737 +0.16(+0.91%)
Apr 10, 2012 18.07 18.24 17.84 17.86 491,173 -0.28(-1.52%)
Apr 09, 2012 18.03 18.26 18.03 18.14 228,753 -0.19(-1.05%)
Apr 05, 2012 18.35 18.53 18.30 18.33 259,255 -0.23(-1.26%)
Apr 04, 2012 18.59 18.63 18.41 18.57 176,143 -0.20(-1.06%)
Apr 03, 2012 18.80 18.98 18.66 18.77 236,515 -0.14(-0.73%)
Apr 02, 2012 18.75 18.98 18.65 18.90 219,577 +0.07(+0.38%)
Mar 30, 2012 18.94 19.04 18.80 18.83 307,809 -0.02(-0.10%)
Mar 29, 2012 18.85 18.90 18.69 18.85 179,185 -0.10(-0.54%)
Mar 28, 2012 18.92 18.96 18.75 18.95 125,105 -0.01(-0.06%)
Mar 27, 2012 19.02 19.10 18.87 18.96 201,162 -0.02(-0.09%)
Mar 26, 2012 18.98 19.14 18.82 18.98 272,186 +0.14(+0.77%)
Mar 23, 2012 18.80 18.89 18.64 18.84 179,899 +0.08(+0.42%)
Mar 22, 2012 18.57 18.80 18.53 18.76 376,463 -0.02(-0.10%)
Mar 21, 2012 18.74 18.84 18.56 18.78 369,640 +0.04(+0.19%)
Mar 20, 2012 18.83 18.88 18.65 18.74 211,173 -0.19(-1.02%)
Mar 19, 2012 18.80 19.05 18.63 18.93 240,479 +0.10(+0.51%)
Mar 16, 2012 18.74 18.86 18.69 18.84 494,105 +0.08(+0.42%)
Mar 15, 2012 18.82 18.96 18.53 18.76 363,619 -0.06(-0.32%)
Mar 14, 2012 19.11 19.13 18.72 18.82 378,936 -0.34(-1.79%)
Mar 13, 2012 18.71 19.20 18.59 19.16 521,182 +0.54(+2.90%)
Mar 12, 2012 18.58 18.70 18.51 18.62 315,316 -0.02(-0.10%)
Mar 09, 2012 18.29 18.66 18.18 18.64 380,307 +0.37(+2.04%)
Mar 08, 2012 18.15 18.36 17.99 18.27 437,185 +0.20(+1.10%)
Mar 07, 2012 18.06 18.27 17.91 18.07 428,368 -0.16(-0.89%)
Mar 06, 2012 18.42 18.65 18.18 18.23 383,453 -0.38(-2.03%)
Mar 05, 2012 18.46 18.65 18.45 18.61 256,896 +0.04(+0.23%)
Mar 02, 2012 18.50 18.80 18.47 18.57 440,579 -0.01(-0.06%)
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.