Skip to main content

Potlatch Cp (NQ: PCH )

46.85 -0.11 (-0.23%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.81 25.04 24.67 24.76 258,468 +0.01(+0.02%)
May 29, 2014 24.83 24.84 24.57 24.75 153,760 -0.04(-0.17%)
May 28, 2014 24.74 24.98 24.53 24.80 315,524 +0.12(+0.47%)
May 27, 2014 24.05 24.68 23.97 24.68 393,900 +0.71(+2.96%)
May 23, 2014 23.39 23.97 23.97 23.97 460,309 +0.57(+2.43%)
May 22, 2014 23.34 23.53 23.27 23.40 48,982 +0.09(+0.39%)
May 21, 2014 23.51 23.58 23.26 23.31 155,098 -0.15(-0.63%)
May 20, 2014 23.76 24.13 23.27 23.46 313,890 -0.36(-1.50%)
May 19, 2014 23.77 23.90 23.63 23.82 152,069 -0.01(-0.03%)
May 16, 2014 23.55 23.85 23.43 23.82 219,963 +0.23(+0.97%)
May 15, 2014 23.53 23.71 23.19 23.60 310,499 -0.07(-0.29%)
May 14, 2014 23.82 23.94 23.59 23.66 228,699 -0.17(-0.70%)
May 13, 2014 24.20 24.39 23.82 23.83 141,142 -0.36(-1.50%)
May 12, 2014 24.05 24.29 23.89 24.19 307,043 +0.30(+1.24%)
May 09, 2014 23.61 23.91 23.54 23.90 155,986 +0.13(+0.54%)
May 08, 2014 24.08 24.36 23.73 23.77 219,165 -0.31(-1.28%)
May 07, 2014 23.64 24.11 23.57 24.08 224,320 +0.47(+1.98%)
May 06, 2014 23.92 24.21 23.56 23.61 210,626 -0.41(-1.72%)
May 05, 2014 23.76 24.20 23.60 24.02 254,727 +0.19(+0.80%)
May 02, 2014 23.55 23.89 23.44 23.83 286,760 +0.28(+1.20%)
May 01, 2014 23.60 23.60 23.20 23.55 580,635 -0.02(-0.10%)
Apr 30, 2014 23.56 23.66 23.36 23.57 419,231 -0.03(-0.13%)
Apr 29, 2014 23.79 24.04 23.58 23.60 243,989 -0.11(-0.47%)
Apr 28, 2014 23.80 23.91 23.64 23.71 287,073 +0.05(+0.21%)
Apr 25, 2014 23.61 23.87 23.50 23.66 357,117 -0.06(-0.26%)
Apr 24, 2014 23.65 23.85 23.55 23.72 362,675 +0.14(+0.57%)
Apr 23, 2014 23.90 24.12 23.57 23.59 240,835 -0.30(-1.24%)
Apr 22, 2014 23.94 24.11 23.40 23.88 438,399 +0.51(+2.16%)
Apr 21, 2014 23.24 23.44 23.19 23.38 161,769 +0.17(+0.74%)
Apr 17, 2014 23.08 23.21 23.21 23.21 251,564 +0.06(+0.24%)
Apr 16, 2014 23.32 23.33 23.08 23.15 211,124 -0.06(-0.27%)
Apr 15, 2014 23.39 23.41 22.91 23.21 203,934 -0.12(-0.50%)
Apr 14, 2014 23.21 23.37 23.05 23.33 241,495 +0.35(+1.53%)
Apr 11, 2014 23.01 23.31 22.84 22.98 260,274 -0.21(-0.90%)
Apr 10, 2014 23.63 23.78 23.02 23.19 390,025 -0.53(-2.24%)
Apr 09, 2014 23.84 23.84 23.52 23.72 166,660 -0.09(-0.39%)
Apr 08, 2014 23.82 23.92 23.57 23.81 199,786 -0.01(-0.03%)
Apr 07, 2014 23.67 24.00 23.49 23.82 331,980 +0.12(+0.52%)
Apr 04, 2014 24.30 24.31 23.69 23.69 250,829 -0.42(-1.74%)
Apr 03, 2014 24.32 24.58 24.06 24.11 206,384 -0.20(-0.81%)
Apr 02, 2014 24.09 24.37 23.87 24.31 210,686 +0.25(+1.03%)
Apr 01, 2014 23.82 24.09 23.66 24.06 233,597 +0.21(+0.88%)
Mar 31, 2014 23.47 23.94 23.36 23.85 388,101 +0.55(+2.34%)
Mar 28, 2014 23.26 23.48 23.18 23.31 463,218 +0.06(+0.28%)
Mar 27, 2014 23.32 23.46 23.20 23.24 459,092 -0.06(-0.26%)
Mar 26, 2014 23.72 23.95 23.29 23.31 281,906 -0.28(-1.18%)
Mar 25, 2014 23.51 23.74 23.32 23.58 230,564 +0.18(+0.76%)
Mar 24, 2014 23.65 23.74 23.26 23.40 243,970 -0.13(-0.55%)
Mar 21, 2014 23.55 23.96 23.45 23.53 652,524 +0.02(+0.08%)
Mar 20, 2014 23.32 23.56 23.13 23.51 162,532 +0.22(+0.93%)
Mar 19, 2014 23.99 24.12 23.23 23.30 302,887 -0.67(-2.80%)
Mar 18, 2014 23.72 24.09 23.50 23.97 243,349 +0.33(+1.38%)
Mar 17, 2014 23.80 23.92 23.54 23.64 309,672 -0.06(-0.23%)
Mar 14, 2014 23.56 23.84 23.49 23.70 248,583 +0.07(+0.31%)
Mar 13, 2014 23.85 23.88 23.55 23.63 213,025 -0.15(-0.62%)
Mar 12, 2014 23.95 24.13 23.70 23.77 270,902 -0.24(-1.00%)
Mar 11, 2014 24.25 24.37 23.89 24.01 369,384 -0.22(-0.92%)
Mar 10, 2014 24.44 24.44 24.14 24.24 180,537 -0.22(-0.91%)
Mar 07, 2014 24.83 24.83 24.37 24.46 202,271 -0.22(-0.87%)
Mar 06, 2014 24.51 24.76 24.35 24.67 174,275 +0.18(+0.76%)
Mar 05, 2014 24.59 24.84 24.30 24.49 275,857 -0.04(-0.18%)
Mar 04, 2014 24.27 24.65 24.12 24.53 467,273 +0.49(+2.03%)
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.