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, 2018 36.22 36.54 35.93 36.33 821,978 +0.04(+0.10%)
May 30, 2018 35.93 36.36 35.93 36.29 646,054 +0.43(+1.20%)
May 29, 2018 35.90 36.08 35.75 35.86 553,040 -0.14(-0.40%)
May 25, 2018 36.00 36.00 36.00 0 +0.54(+1.52%)
May 24, 2018 35.75 35.84 35.07 35.46 697,735 -0.40(-1.10%)
May 23, 2018 35.86 36.33 35.61 35.86 968,174 -0.04(-0.10%)
May 22, 2018 35.28 35.90 35.18 35.90 973,770 +0.68(+1.94%)
May 21, 2018 34.92 35.28 34.71 35.21 874,425 +0.47(+1.35%)
May 18, 2018 34.10 34.85 34.02 34.74 921,633 +0.79(+2.33%)
May 17, 2018 33.67 34.01 33.41 33.95 510,758 +0.43(+1.29%)
May 16, 2018 33.49 33.88 33.45 33.52 534,975 +0.11(+0.32%)
May 15, 2018 33.77 33.77 33.23 33.41 882,477 -0.40(-1.17%)
May 14, 2018 34.24 34.53 33.45 33.81 1,575,259 -0.50(-1.47%)
May 11, 2018 34.85 36.02 34.02 34.31 710,669 -0.54(-1.55%)
May 10, 2018 34.74 35.03 34.56 34.85 808,768 +0.29(+0.83%)
May 09, 2018 34.71 34.96 34.42 34.56 938,761 -0.25(-0.72%)
May 08, 2018 35.46 35.50 34.24 34.82 1,329,272 -0.65(-1.83%)
May 07, 2018 35.46 35.86 35.10 35.46 1,210,666 +0.40(+1.13%)
May 04, 2018 37.80 37.80 35.00 35.07 1,098,998 -2.01(-5.43%)
May 03, 2018 37.41 37.98 36.97 37.08 756,793 -0.22(-0.58%)
May 02, 2018 37.30 37.55 37.01 37.30 693,749 +0.04(+0.10%)
May 01, 2018 37.33 37.48 36.87 37.26 701,485 -0.04(-0.10%)
Apr 30, 2018 38.02 38.05 37.30 37.30 821,310 -0.58(-1.52%)
Apr 27, 2018 37.37 38.05 37.33 37.87 513,653 +0.43(+1.15%)
Apr 26, 2018 37.62 37.69 37.15 37.44 401,043 -0.18(-0.48%)
Apr 25, 2018 37.55 37.80 37.37 37.62 524,116 +0.11(+0.29%)
Apr 24, 2018 37.77 38.09 37.41 37.51 520,167 -0.25(-0.67%)
Apr 23, 2018 37.77 38.02 37.59 37.77 301,736 +0.07(+0.19%)
Apr 20, 2018 37.84 38.13 37.59 37.69 738,078 -0.32(-0.85%)
Apr 19, 2018 38.16 38.20 37.80 38.02 583,041 -0.25(-0.66%)
Apr 18, 2018 38.30 38.56 38.20 38.27 591,158 +0.07(+0.19%)
Apr 17, 2018 37.84 38.41 37.84 38.20 684,890 +0.32(+0.85%)
Apr 16, 2018 37.91 38.05 37.73 37.87 977,227 -0.11(-0.28%)
Apr 13, 2018 37.73 38.18 37.73 37.98 798,417 +0.25(+0.67%)
Apr 12, 2018 37.91 38.13 37.44 37.73 422,417 -0.07(-0.19%)
Apr 11, 2018 37.66 38.14 37.59 37.80 504,738 +0.00(+0.00%)
Apr 10, 2018 38.02 38.16 37.69 37.80 620,427 +0.14(+0.38%)
Apr 09, 2018 38.02 38.16 37.59 37.66 545,138 -0.22(-0.57%)
Apr 06, 2018 37.77 38.30 37.44 37.87 794,702 -0.07(-0.19%)
Apr 05, 2018 38.13 38.45 37.77 37.95 811,547 -0.11(-0.28%)
Apr 04, 2018 36.54 38.16 36.54 38.05 1,051,980 +1.19(+3.22%)
Apr 03, 2018 37.55 37.77 36.51 36.87 1,184,618 -0.54(-1.44%)
Apr 02, 2018 37.30 37.62 36.90 37.41 1,100,407 -0.04(-0.10%)
Mar 29, 2018 37.44 37.44 37.44 0 -0.50(-1.33%)
Mar 28, 2018 37.91 38.66 37.91 37.95 968,028 +0.00(+0.00%)
Mar 27, 2018 37.66 38.45 37.08 37.95 922,052 +0.40(+1.05%)
Mar 26, 2018 36.69 37.69 36.61 37.55 966,950 +1.26(+3.47%)
Mar 23, 2018 38.09 38.30 36.29 36.29 654,086 -1.87(-4.90%)
Mar 22, 2018 37.26 38.59 37.15 38.16 901,169 +0.58(+1.53%)
Mar 21, 2018 37.44 38.13 37.23 37.59 476,547 +0.22(+0.58%)
Mar 20, 2018 37.77 38.09 37.21 37.37 589,284 -0.36(-0.95%)
Mar 19, 2018 38.27 38.30 37.44 37.73 613,360 -0.72(-1.87%)
Mar 16, 2018 37.66 38.52 37.48 38.45 1,230,240 +0.68(+1.81%)
Mar 15, 2018 37.23 37.77 37.19 37.77 1,036,189 +0.58(+1.55%)
Mar 14, 2018 37.41 37.51 36.97 37.19 416,846 -0.11(-0.29%)
Mar 13, 2018 37.23 37.59 37.12 37.30 944,183 +0.29(+0.78%)
Mar 12, 2018 37.15 36.36 37.01 876,335 +0.65(+1.78%)
Mar 09, 2018 36.76 37.05 36.00 36.36 872,152 -0.29(-0.78%)
Mar 08, 2018 36.69 36.83 36.29 36.65 1,101,425 +0.04(+0.10%)
Mar 07, 2018 37.01 37.30 36.40 36.61 974,523 -0.61(-1.64%)
Mar 06, 2018 36.69 37.26 36.69 37.23 915,932 +0.76(+2.07%)
Mar 05, 2018 36.97 37.15 36.47 36.47 844,354 -0.57(-1.54%)
Mar 02, 2018 35.72 37.11 35.51 37.04 1,083,873 +1.18(+3.28%)
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.