Skip to main content

Potlatch Corp (NQ: PCH )

46.08 +0.39 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.39 48.82 46.23 47.03 1,897,786 -3.19(-6.35%)
May 27, 2022 49.21 50.26 49.21 50.22 269,443 +1.45(+2.98%)
May 26, 2022 48.71 49.15 48.57 48.77 238,869 +0.36(+0.74%)
May 25, 2022 47.46 48.80 47.46 48.41 334,939 +0.65(+1.35%)
May 24, 2022 47.88 47.97 46.71 47.77 279,052 -0.24(-0.50%)
May 23, 2022 48.07 48.60 47.76 48.01 279,920 +0.31(+0.66%)
May 20, 2022 48.61 48.70 46.92 47.70 355,641 -0.45(-0.93%)
May 19, 2022 47.53 48.92 47.27 48.14 417,341 +0.27(+0.56%)
May 18, 2022 48.69 49.17 47.66 47.88 367,625 -1.46(-2.96%)
May 17, 2022 47.44 49.36 47.30 49.34 430,411 +2.30(+4.90%)
May 16, 2022 47.36 47.55 45.85 47.03 286,145 +0.32(+0.69%)
May 13, 2022 47.27 47.62 46.48 46.71 569,873 -0.18(-0.38%)
May 12, 2022 46.38 46.89 45.59 46.89 383,753 +0.60(+1.30%)
May 11, 2022 47.57 48.31 46.22 46.29 369,006 -1.46(-3.06%)
May 10, 2022 48.76 48.81 47.16 47.75 441,283 -0.48(-0.99%)
May 09, 2022 49.06 49.87 48.02 48.22 509,170 -1.17(-2.36%)
May 06, 2022 50.22 50.22 48.65 49.39 431,533 -0.91(-1.80%)
May 05, 2022 51.63 51.72 49.81 50.30 363,493 -1.68(-3.23%)
May 04, 2022 50.05 52.12 49.90 51.97 385,052 +1.92(+3.83%)
May 03, 2022 48.77 50.50 48.77 50.05 443,625 +1.28(+2.63%)
May 02, 2022 49.73 50.33 47.64 48.77 470,921 -0.89(-1.79%)
Apr 29, 2022 50.22 50.97 49.52 49.66 473,862 -1.02(-2.02%)
Apr 28, 2022 49.29 50.92 48.78 50.68 397,085 +1.61(+3.29%)
Apr 27, 2022 47.78 50.22 47.64 49.07 719,333 +0.88(+1.82%)
Apr 26, 2022 48.10 50.01 47.50 48.19 828,215 +0.02(+0.04%)
Apr 25, 2022 48.35 48.77 46.87 48.17 1,093,665 -0.37(-0.76%)
Apr 22, 2022 48.67 49.26 48.47 48.54 580,684 -0.35(-0.72%)
Apr 21, 2022 48.98 49.37 48.67 48.89 349,363 +0.20(+0.41%)
Apr 20, 2022 48.87 49.80 48.66 48.69 503,851 +0.08(+0.17%)
Apr 19, 2022 47.27 48.86 47.27 48.61 288,169 +1.55(+3.30%)
Apr 18, 2022 46.90 47.45 46.78 47.06 195,746 -0.06(-0.13%)
Apr 14, 2022 47.13 47.58 46.75 47.12 219,216 +0.06(+0.13%)
Apr 13, 2022 46.70 47.43 46.70 47.06 441,529 +0.48(+1.02%)
Apr 12, 2022 47.10 47.70 46.45 46.58 401,086 -0.07(-0.15%)
Apr 11, 2022 46.33 47.10 46.21 46.66 311,418 +0.27(+0.58%)
Apr 08, 2022 46.08 46.95 45.79 46.39 333,695 +0.31(+0.68%)
Apr 07, 2022 45.60 46.46 45.19 46.07 681,807 +0.48(+1.06%)
Apr 06, 2022 46.32 46.75 45.52 45.59 512,563 -1.12(-2.40%)
Apr 05, 2022 47.85 48.22 46.58 46.71 400,096 -1.27(-2.65%)
Apr 04, 2022 48.05 48.28 47.45 47.98 414,831 +0.10(+0.21%)
Apr 01, 2022 47.44 48.05 46.74 47.88 358,736 +0.61(+1.29%)
Mar 31, 2022 48.14 48.60 47.24 47.27 555,699 -0.75(-1.57%)
Mar 30, 2022 48.48 48.63 47.83 48.03 652,292 -0.32(-0.67%)
Mar 29, 2022 48.14 48.89 47.69 48.35 446,466 +0.57(+1.20%)
Mar 28, 2022 47.81 48.42 47.29 47.78 320,948 +0.15(+0.32%)
Mar 25, 2022 46.76 47.71 45.62 47.62 526,466 +0.91(+1.94%)
Mar 24, 2022 48.35 48.35 46.33 46.72 482,729 -1.30(-2.71%)
Mar 23, 2022 48.85 48.85 47.99 48.02 424,183 -0.92(-1.89%)
Mar 22, 2022 50.14 50.30 48.75 48.94 775,040 -1.01(-2.03%)
Mar 21, 2022 49.96 50.17 49.55 49.96 353,946 +0.01(+0.02%)
Mar 18, 2022 49.83 50.13 49.14 49.95 858,515 -0.07(-0.14%)
Mar 17, 2022 49.31 50.23 49.31 50.02 271,611 +0.34(+0.69%)
Mar 16, 2022 48.99 49.76 47.98 49.68 347,867 +0.92(+1.89%)
Mar 15, 2022 49.52 49.91 48.31 48.75 306,724 -0.39(-0.80%)
Mar 14, 2022 49.35 49.63 48.59 49.15 294,974 -0.03(-0.05%)
Mar 11, 2022 50.07 50.51 49.00 49.18 413,182 -0.72(-1.44%)
Mar 10, 2022 47.93 50.06 47.62 49.89 517,179 +1.76(+3.65%)
Mar 09, 2022 48.57 48.98 47.53 48.14 509,578 +0.57(+1.21%)
Mar 08, 2022 48.42 48.90 47.32 47.56 436,922 -0.86(-1.78%)
Mar 07, 2022 49.39 50.61 48.27 48.42 556,752 -0.80(-1.62%)
Mar 04, 2022 48.29 49.27 48.04 49.22 417,259 +0.22(+0.44%)
Mar 03, 2022 49.41 49.61 48.55 49.00 372,841 -0.17(-0.35%)
Mar 02, 2022 48.20 49.66 48.00 49.18 547,419 +1.18(+2.46%)
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.