Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Potlatch Cp (NQ: PCH )

44.02 -0.39 (-0.88%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.09 19.63 18.91 18.94 505,303 -0.56(-2.87%)
Sep 29, 2011 19.24 19.51 18.90 19.50 428,559 +0.82(+4.37%)
Sep 28, 2011 19.27 19.62 18.68 18.68 450,276 -0.52(-2.72%)
Sep 27, 2011 19.25 19.52 18.86 19.20 366,851 +0.53(+2.86%)
Sep 26, 2011 18.72 18.79 18.26 18.67 367,254 +0.13(+0.68%)
Sep 23, 2011 18.53 18.66 18.20 18.54 890,640 -0.01(-0.03%)
Sep 22, 2011 18.44 19.16 18.23 18.55 645,654 -0.48(-2.53%)
Sep 21, 2011 19.82 19.94 18.98 19.03 565,196 -0.81(-4.06%)
Sep 20, 2011 19.62 20.03 19.47 19.84 777,220 +0.32(+1.63%)
Sep 19, 2011 19.35 19.75 19.14 19.52 561,523 -0.24(-1.22%)
Sep 16, 2011 19.40 19.80 19.34 19.76 818,734 +0.46(+2.37%)
Sep 15, 2011 19.01 19.33 18.87 19.30 333,623 +0.12(+0.63%)
Sep 14, 2011 18.79 19.48 18.60 19.18 564,568 +0.59(+3.17%)
Sep 13, 2011 18.35 18.65 18.03 18.59 647,012 +0.28(+1.54%)
Sep 12, 2011 18.14 18.50 17.91 18.31 503,391 -0.10(-0.55%)
Sep 09, 2011 18.85 18.96 18.21 18.41 595,601 -0.66(-3.44%)
Sep 08, 2011 19.15 19.43 18.95 19.07 342,982 -0.29(-1.52%)
Sep 07, 2011 19.08 19.42 18.77 19.36 434,680 +0.55(+2.91%)
Sep 06, 2011 18.33 18.99 18.33 18.81 504,075 -0.05(-0.29%)
Sep 02, 2011 19.19 19.60 18.84 18.87 509,224 -0.81(-4.09%)
Sep 01, 2011 20.14 20.38 19.60 19.67 440,779 -0.49(-2.44%)
Aug 31, 2011 20.34 20.41 19.96 20.17 488,482 +0.01(+0.03%)
Aug 30, 2011 20.45 20.45 19.94 20.16 504,691 -0.39(-1.90%)
Aug 29, 2011 20.05 20.58 19.98 20.55 349,541 +0.73(+3.67%)
Aug 26, 2011 19.19 19.96 18.90 19.82 240,116 +0.41(+2.14%)
Aug 25, 2011 20.18 20.30 19.25 19.41 452,159 -0.65(-3.24%)
Aug 24, 2011 19.53 20.11 19.42 20.06 405,136 +0.49(+2.49%)
Aug 23, 2011 18.95 19.60 18.71 19.57 402,064 +0.76(+4.02%)
Aug 22, 2011 19.22 19.57 18.54 18.81 369,875 +0.04(+0.22%)
Aug 19, 2011 18.95 19.46 18.75 18.77 422,700 -0.38(-1.98%)
Aug 18, 2011 19.54 19.75 18.64 19.15 714,876 -1.05(-5.21%)
Aug 17, 2011 20.30 20.39 19.73 20.20 195,487 +0.07(+0.36%)
Aug 16, 2011 20.19 20.36 19.85 20.13 356,227 -0.35(-1.73%)
Aug 15, 2011 20.05 20.49 19.88 20.48 412,264 +0.52(+2.59%)
Aug 12, 2011 20.20 20.64 19.69 19.97 366,603 -0.12(-0.60%)
Aug 11, 2011 18.89 20.46 18.87 20.09 805,748 +1.21(+6.43%)
Aug 10, 2011 19.14 19.85 17.99 18.87 983,484 -0.89(-4.50%)
Aug 09, 2011 19.04 19.86 16.83 19.76 1,106,091 +2.27(+12.95%)
Aug 08, 2011 18.68 19.23 17.49 17.50 1,138,635 -1.68(-8.74%)
Aug 05, 2011 19.38 20.63 19.02 19.18 948,973 -0.02(-0.13%)
Aug 04, 2011 19.57 19.79 19.20 19.20 855,082 -0.55(-2.77%)
Aug 03, 2011 19.72 19.90 19.14 19.75 513,785 +0.10(+0.49%)
Aug 02, 2011 19.68 20.06 19.61 19.65 842,311 -0.02(-0.12%)
Aug 01, 2011 20.22 20.39 19.62 19.67 545,938 -0.29(-1.45%)
Jul 29, 2011 19.84 20.38 19.81 19.96 495,578 -0.16(-0.78%)
Jul 28, 2011 20.07 20.41 19.90 20.12 394,504 +0.11(+0.54%)
Jul 27, 2011 20.66 20.89 19.99 20.01 583,470 -0.67(-3.25%)
Jul 26, 2011 21.07 21.12 20.60 20.68 538,450 -0.32(-1.52%)
Jul 25, 2011 20.73 21.74 20.64 21.00 295,441 -0.25(-1.19%)
Jul 22, 2011 21.19 21.49 21.01 21.25 300,152 -0.20(-0.92%)
Jul 21, 2011 21.41 21.61 21.28 21.45 210,291 +0.16(+0.73%)
Jul 20, 2011 21.45 21.45 21.09 21.30 289,445 -0.05(-0.25%)
Jul 19, 2011 21.13 21.37 21.00 21.35 265,651 +0.38(+1.83%)
Jul 18, 2011 21.16 21.34 20.90 20.97 232,514 -0.26(-1.22%)
Jul 15, 2011 21.06 21.33 21.04 21.22 237,132 +0.20(+0.97%)
Jul 14, 2011 21.81 21.84 20.85 21.02 547,476 -0.70(-3.21%)
Jul 13, 2011 21.98 22.19 21.67 21.72 336,445 -0.11(-0.50%)
Jul 12, 2011 21.67 22.25 21.64 21.82 222,666 +0.11(+0.53%)
Jul 11, 2011 21.81 21.94 21.64 21.71 268,560 -0.37(-1.66%)
Jul 08, 2011 21.93 22.17 21.89 22.08 266,936 -0.14(-0.65%)
Jul 07, 2011 22.22 22.41 22.10 22.22 418,826 +0.11(+0.52%)
Jul 06, 2011 21.64 22.25 21.64 22.11 443,638 +0.39(+1.80%)
Jul 05, 2011 21.78 21.89 21.64 21.72 276,370 +0.01(+0.03%)
Jul 01, 2011 21.28 21.76 21.21 21.71 553,164 +0.52(+2.44%)
Jun 30, 2011 21.24 21.39 21.12 21.19 360,779 +0.02(+0.11%)
Jun 29, 2011 21.28 21.38 20.93 21.17 308,270 -0.10(-0.48%)
Jun 28, 2011 21.16 21.37 21.04 21.27 228,514 +0.17(+0.83%)
Jun 27, 2011 20.94 21.33 20.86 21.10 255,732 +0.13(+0.63%)
Jun 24, 2011 21.04 21.24 20.79 20.97 366,222 +0.01(+0.03%)
Jun 23, 2011 21.03 21.13 20.64 20.96 328,492 -0.29(-1.39%)
Jun 22, 2011 21.33 21.63 21.15 21.25 357,735 -0.10(-0.48%)
Jun 21, 2011 21.17 21.39 20.91 21.36 506,793 +0.37(+1.78%)
Jun 20, 2011 20.94 21.17 20.33 20.98 380,344 +0.45(+2.20%)
Jun 17, 2011 20.97 21.12 20.45 20.53 914,960 -0.27(-1.30%)
Jun 16, 2011 20.58 21.07 20.32 20.80 374,000 +0.28(+1.35%)
Jun 15, 2011 20.77 20.94 20.39 20.53 431,806 -0.50(-2.37%)
Jun 14, 2011 20.85 21.10 20.67 21.03 464,047 +0.50(+2.46%)
Jun 13, 2011 20.48 20.71 20.28 20.52 510,019 +0.19(+0.92%)
Jun 10, 2011 20.97 21.06 20.28 20.33 687,732 -0.75(-3.54%)
Jun 09, 2011 21.34 21.39 20.98 21.08 426,399 -0.08(-0.37%)
Jun 08, 2011 21.12 21.53 21.04 21.16 676,168 +0.01(+0.03%)
Jun 07, 2011 20.97 21.37 20.71 21.15 891,905 +0.49(+2.39%)
Jun 06, 2011 20.73 20.90 20.54 20.66 657,057 -0.17(-0.84%)
Jun 03, 2011 19.83 21.02 19.76 20.83 1,506,202 -0.62(-2.88%)
May 24, 2011 21.54 21.63 21.10 21.45 384,842 +0.02(+0.08%)
May 23, 2011 21.57 21.68 21.34 21.43 304,442 -0.25(-1.16%)
May 20, 2011 21.97 22.00 21.68 21.69 342,977 -0.45(-2.04%)
May 19, 2011 22.36 22.38 21.96 22.14 333,626 -0.07(-0.30%)
May 18, 2011 22.04 22.38 21.84 22.20 310,178 +0.20(+0.90%)
May 17, 2011 21.90 22.21 21.82 22.01 184,069 -0.08(-0.35%)
May 16, 2011 22.14 22.38 21.95 22.08 239,975 -0.19(-0.86%)
May 13, 2011 22.77 22.77 22.16 22.28 163,432 -0.47(-2.09%)
May 12, 2011 22.50 22.80 22.29 22.75 268,774 +0.19(+0.85%)
May 11, 2011 22.97 22.97 22.30 22.56 353,618 -0.38(-1.65%)
May 10, 2011 22.41 23.02 22.41 22.94 557,679 +0.61(+2.75%)
May 09, 2011 22.11 22.35 21.91 22.32 203,956 +0.23(+1.03%)
May 06, 2011 22.58 22.58 21.94 22.10 235,866 -0.15(-0.68%)
May 05, 2011 22.13 22.50 21.87 22.25 342,024 +0.03(+0.14%)
May 04, 2011 22.71 22.80 22.19 22.22 373,952 -0.48(-2.12%)
May 03, 2011 22.75 23.07 22.46 22.70 318,521 -0.17(-0.74%)
May 02, 2011 22.89 23.39 22.74 22.86 278,019 -0.37(-1.58%)
Apr 29, 2011 23.42 23.53 22.99 23.23 341,140 -0.07(-0.31%)
Apr 28, 2011 23.35 23.51 23.17 23.30 387,358 -0.10(-0.44%)
Apr 27, 2011 23.80 23.80 23.14 23.41 685,098 -0.49(-2.04%)
Apr 26, 2011 23.44 24.01 23.31 23.89 510,172 +0.46(+1.95%)
Apr 25, 2011 23.30 23.44 23.15 23.44 210,045 +0.02(+0.08%)
Apr 21, 2011 23.62 23.87 23.28 23.42 233,197 +0.03(+0.13%)
Apr 20, 2011 23.60 23.65 23.26 23.39 274,228 +0.17(+0.72%)
Apr 19, 2011 23.16 23.45 22.98 23.22 182,793 +0.11(+0.49%)
Apr 18, 2011 23.14 23.16 22.83 23.10 308,053 -0.34(-1.44%)
Apr 15, 2011 23.23 23.44 23.16 23.44 508,314 +0.14(+0.62%)
Apr 14, 2011 23.05 23.41 22.71 23.30 276,719 +0.14(+0.60%)
Apr 13, 2011 23.52 23.58 22.88 23.16 364,851 -0.14(-0.59%)
Apr 12, 2011 23.66 23.91 23.29 23.30 328,135 -0.58(-2.42%)
Apr 11, 2011 23.71 24.08 23.44 23.87 299,430 +0.11(+0.46%)
Apr 08, 2011 24.35 24.45 23.61 23.77 410,089 -0.58(-2.39%)
Apr 07, 2011 24.40 24.48 24.18 24.35 422,029 +0.02(+0.07%)
Apr 06, 2011 24.41 24.59 24.29 24.33 315,425 -0.02(-0.07%)
Apr 05, 2011 24.40 24.49 24.24 24.35 350,286 -0.02(-0.07%)
Apr 04, 2011 24.51 24.59 24.31 24.37 346,873 +0.00(+0.00%)
Apr 01, 2011 24.35 24.60 24.22 24.37 425,948 +0.21(+0.87%)
Mar 31, 2011 23.90 24.25 23.90 24.16 620,534 +0.30(+1.26%)
Mar 30, 2011 23.86 24.01 23.77 23.86 560,521 +0.09(+0.38%)
Mar 29, 2011 23.45 23.86 23.30 23.77 378,628 +0.28(+1.20%)
Mar 28, 2011 23.23 23.59 23.23 23.48 243,183 +0.28(+1.19%)
Mar 25, 2011 23.44 23.78 23.05 23.21 356,851 -0.06(-0.26%)
Mar 24, 2011 22.88 23.42 22.70 23.27 487,592 +0.50(+2.22%)
Mar 23, 2011 22.64 22.89 22.45 22.76 352,647 +0.04(+0.19%)
Mar 22, 2011 23.06 23.12 22.68 22.72 285,769 -0.25(-1.07%)
Mar 21, 2011 23.06 23.16 22.69 22.97 492,897 +0.35(+1.54%)
Mar 18, 2011 22.82 23.00 22.50 22.62 1,004,935 +0.12(+0.53%)
Mar 17, 2011 22.91 22.91 22.44 22.50 385,616 -0.01(-0.05%)
Mar 16, 2011 23.01 23.01 22.40 22.51 533,941 -0.46(-1.99%)
Mar 15, 2011 22.53 23.42 22.53 22.97 1,008,573 -0.07(-0.29%)
Mar 14, 2011 22.63 23.13 22.51 23.03 542,580 +0.27(+1.19%)
Mar 11, 2011 22.02 22.83 22.02 22.76 340,847 +0.72(+3.27%)
Mar 10, 2011 22.30 22.54 21.82 22.04 473,475 -0.59(-2.63%)
Mar 09, 2011 22.71 22.83 22.39 22.64 215,011 -0.07(-0.32%)
Mar 08, 2011 22.20 22.95 21.96 22.71 309,573 +0.53(+2.41%)
Mar 07, 2011 22.47 22.59 21.97 22.17 313,036 -0.28(-1.26%)
Mar 04, 2011 22.63 22.67 22.11 22.46 326,911 -0.24(-1.06%)
Mar 03, 2011 22.59 22.80 22.56 22.70 258,322 +0.34(+1.53%)
Mar 02, 2011 22.20 22.49 22.08 22.35 381,139 -0.11(-0.48%)
Mar 01, 2011 23.20 23.20 22.42 22.46 466,751 -0.61(-2.66%)
Feb 28, 2011 23.20 23.36 22.91 23.07 456,354 -0.08(-0.36%)
Feb 25, 2011 22.50 23.16 22.37 23.16 413,126 +0.72(+3.21%)
Feb 24, 2011 22.29 22.55 22.02 22.44 623,017 +0.20(+0.92%)
Feb 23, 2011 22.74 22.85 22.22 22.23 508,225 -0.46(-2.04%)
Feb 22, 2011 23.20 23.42 22.62 22.70 519,894 -0.74(-3.15%)
Feb 18, 2011 23.61 23.64 23.26 23.44 422,836 -0.05(-0.23%)
Feb 17, 2011 23.20 23.57 23.15 23.49 317,591 +0.31(+1.32%)
Feb 16, 2011 23.17 23.28 23.01 23.18 267,894 +0.08(+0.34%)
Feb 15, 2011 22.86 23.13 22.83 23.10 467,435 +0.20(+0.87%)
Feb 14, 2011 23.10 23.19 22.83 22.91 357,520 -0.19(-0.83%)
Feb 11, 2011 22.97 23.14 22.77 23.10 274,294 +0.14(+0.63%)
Feb 10, 2011 22.49 23.09 22.41 22.95 522,174 +0.35(+1.57%)
Feb 09, 2011 22.38 22.79 22.38 22.60 577,724 -0.13(-0.55%)
Feb 08, 2011 22.22 22.84 22.13 22.73 401,024 +0.50(+2.27%)
Feb 07, 2011 21.93 22.28 21.78 22.22 495,393 +0.24(+1.09%)
Feb 04, 2011 22.16 22.35 21.75 21.98 398,084 -0.10(-0.44%)
Feb 03, 2011 22.46 22.46 21.96 22.08 342,594 -0.43(-1.92%)
Feb 02, 2011 22.70 22.84 22.44 22.51 199,235 -0.17(-0.77%)
Feb 01, 2011 22.43 22.77 22.14 22.68 385,696 +0.36(+1.62%)
Jan 31, 2011 22.18 22.50 22.12 22.32 360,181 +0.24(+1.09%)
Jan 28, 2011 22.59 22.66 21.99 22.08 583,160 -0.44(-1.95%)
Jan 27, 2011 22.31 22.62 22.23 22.52 436,367 +0.16(+0.70%)
Jan 26, 2011 21.82 22.40 21.76 22.37 569,488 +0.61(+2.79%)
Jan 25, 2011 21.57 21.76 21.45 21.76 474,398 +0.22(+1.00%)
Jan 24, 2011 20.81 21.56 20.74 21.54 740,742 +0.81(+3.88%)
Jan 21, 2011 20.88 20.88 20.58 20.74 578,140 +0.09(+0.44%)
Jan 20, 2011 20.40 21.02 20.40 20.65 631,294 +0.11(+0.53%)
Jan 19, 2011 20.61 20.76 20.39 20.54 572,425 -0.30(-1.44%)
Jan 18, 2011 20.63 20.88 20.36 20.84 696,614 +0.35(+1.70%)
Jan 14, 2011 20.37 20.62 20.21 20.49 464,893 +0.17(+0.86%)
Jan 13, 2011 20.35 20.43 20.15 20.32 601,919 +0.00(+0.00%)
Jan 12, 2011 20.43 20.45 20.14 20.32 862,566 +0.12(+0.60%)
Jan 11, 2011 20.18 20.45 20.07 20.20 295,133 +0.14(+0.72%)
Jan 10, 2011 19.99 20.26 19.69 20.05 443,487 +0.02(+0.12%)
Jan 07, 2011 20.08 20.21 19.57 20.03 558,632 +0.05(+0.24%)
Jan 06, 2011 19.82 20.24 19.81 19.98 556,316 +0.14(+0.70%)
Jan 05, 2011 19.61 20.02 19.55 19.84 541,237 +0.24(+1.23%)
Jan 04, 2011 19.95 19.99 19.55 19.60 603,468 -0.22(-1.09%)
Jan 03, 2011 19.79 20.00 19.66 19.82 385,889 +0.26(+1.32%)
Dec 31, 2010 19.60 19.77 19.56 19.56 311,821 -0.11(-0.58%)
Dec 30, 2010 19.58 19.81 19.56 19.67 189,255 +0.05(+0.24%)
Dec 29, 2010 19.73 19.91 19.61 19.63 237,778 -0.14(-0.73%)
Dec 28, 2010 19.67 19.87 19.63 19.77 198,136 +0.09(+0.46%)
Dec 27, 2010 19.59 19.79 19.59 19.68 359,898 +0.09(+0.46%)
Dec 23, 2010 19.53 19.74 19.53 19.59 388,292 +0.06(+0.31%)
Dec 22, 2010 19.59 19.65 19.50 19.53 533,575 -0.01(-0.06%)
Dec 21, 2010 19.66 19.69 19.49 19.54 609,477 +0.04(+0.22%)
Dec 20, 2010 19.52 19.69 19.37 19.50 1,119,419 +0.05(+0.28%)
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.