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, 2013 27.05 27.60 26.79 27.30 545,671 +0.10(+0.38%)
May 30, 2013 28.23 28.40 27.08 27.20 615,131 -1.04(-3.68%)
May 29, 2013 29.32 29.35 28.12 28.23 690,578 -1.29(-4.38%)
May 28, 2013 30.24 30.30 29.30 29.53 339,167 -0.24(-0.81%)
May 24, 2013 29.77 29.91 29.52 29.77 0 -0.07(-0.22%)
May 23, 2013 29.86 29.99 29.33 29.83 0 -0.19(-0.62%)
May 22, 2013 30.68 30.93 29.90 30.02 0 -0.62(-2.02%)
May 21, 2013 30.72 30.78 30.53 30.64 0 +0.02(+0.06%)
May 20, 2013 30.69 30.79 30.46 30.62 0 -0.05(-0.16%)
May 17, 2013 30.53 30.72 30.39 30.67 0 +0.32(+1.07%)
May 16, 2013 30.34 30.43 30.19 30.34 300,134 +0.02(+0.06%)
May 15, 2013 29.87 30.33 29.74 30.33 708,849 +0.56(+1.88%)
May 13, 2013 29.70 29.78 29.56 29.77 0 +0.12(+0.41%)
May 10, 2013 29.75 29.95 29.41 29.65 0 +0.05(+0.18%)
May 09, 2013 28.99 29.71 28.91 29.59 0 +0.62(+2.14%)
May 08, 2013 29.03 29.24 28.68 28.97 0 -0.06(-0.21%)
May 07, 2013 28.55 29.03 28.55 29.03 0 +0.44(+1.56%)
May 06, 2013 28.49 28.81 28.30 28.59 0 +0.17(+0.61%)
May 03, 2013 28.69 28.56 28.36 28.42 0 +0.09(+0.32%)
May 02, 2013 27.90 28.52 27.81 28.33 0 +0.46(+1.64%)
May 01, 2013 28.39 28.59 27.83 27.87 0 -0.58(-2.05%)
Apr 30, 2013 28.60 28.62 28.31 28.45 516,956 -0.10(-0.36%)
Apr 29, 2013 28.83 28.83 28.45 28.55 325,454 -0.12(-0.42%)
Apr 26, 2013 28.88 28.91 28.57 28.67 315,067 -0.24(-0.83%)
Apr 25, 2013 29.34 29.72 28.79 28.91 532,696 +0.43(+1.50%)
Apr 24, 2013 28.20 29.13 28.20 28.49 426,818 -0.12(-0.41%)
Apr 23, 2013 27.96 28.89 27.96 28.60 482,972 +1.06(+3.85%)
Apr 22, 2013 27.41 27.62 27.21 27.54 370,638 +0.24(+0.88%)
Apr 19, 2013 26.91 27.42 26.76 27.30 282,043 +0.39(+1.45%)
Apr 18, 2013 27.06 27.18 26.73 26.91 331,125 -0.05(-0.20%)
Apr 17, 2013 27.53 27.57 26.85 26.97 367,115 -0.66(-2.39%)
Apr 16, 2013 27.24 27.66 27.22 27.63 377,084 +0.54(+2.00%)
Apr 15, 2013 27.79 28.34 27.00 27.09 532,140 -0.68(-2.45%)
Apr 12, 2013 27.82 28.07 27.65 27.77 184,127 -0.13(-0.47%)
Apr 11, 2013 27.79 28.13 27.75 27.90 231,319 +0.07(+0.26%)
Apr 10, 2013 27.67 27.94 27.63 27.83 369,503 +0.23(+0.83%)
Apr 09, 2013 27.95 27.95 27.57 27.60 272,802 -0.22(-0.80%)
Apr 08, 2013 27.60 27.90 27.34 27.82 202,121 +0.31(+1.14%)
Apr 05, 2013 26.78 27.51 26.77 27.51 374,451 +0.32(+1.19%)
Apr 04, 2013 26.94 27.20 26.92 27.18 244,504 +0.22(+0.80%)
Apr 03, 2013 27.60 27.60 26.93 26.97 270,310 -0.62(-2.24%)
Apr 02, 2013 27.48 27.76 27.25 27.59 289,056 +0.26(+0.95%)
Apr 01, 2013 27.51 28.02 27.03 27.33 345,832 -0.23(-0.83%)
Mar 28, 2013 27.42 27.65 27.30 27.56 298,125 +0.25(+0.92%)
Mar 27, 2013 27.36 27.36 27.08 27.30 252,380 -0.13(-0.46%)
Mar 26, 2013 27.30 27.52 27.20 27.43 130,776 +0.24(+0.88%)
Mar 25, 2013 27.17 27.53 27.05 27.19 221,533 +0.12(+0.44%)
Mar 22, 2013 26.94 27.26 26.94 27.07 149,038 +0.13(+0.47%)
Mar 21, 2013 26.86 27.24 26.70 26.94 201,172 -0.12(-0.44%)
Mar 20, 2013 26.84 27.07 26.82 27.06 162,702 +0.31(+1.17%)
Mar 19, 2013 26.65 26.88 26.61 26.75 233,750 +0.05(+0.20%)
Mar 18, 2013 26.56 26.77 26.56 26.70 260,631 -0.07(-0.27%)
Mar 15, 2013 26.92 26.97 26.75 26.77 786,597 -0.15(-0.56%)
Mar 14, 2013 26.76 26.97 26.68 26.92 220,348 +0.17(+0.63%)
Mar 13, 2013 26.79 27.00 26.65 26.75 200,069 +0.02(+0.09%)
Mar 12, 2013 26.90 26.93 26.65 26.73 156,174 -0.21(-0.78%)
Mar 11, 2013 26.76 26.98 26.66 26.94 168,605 +0.14(+0.52%)
Mar 08, 2013 26.99 26.99 26.62 26.80 253,080 +0.01(+0.05%)
Mar 07, 2013 26.51 26.79 26.46 26.79 242,349 +0.25(+0.93%)
Mar 06, 2013 27.14 27.27 26.51 26.54 352,504 -0.75(-2.73%)
Mar 05, 2013 27.03 27.41 26.96 27.29 294,350 +0.40(+1.47%)
Mar 04, 2013 26.59 27.32 26.59 26.89 358,799 +0.31(+1.15%)
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.