Skip to main content

Potlatch Corp (NQ: PCH )

45.69 -0.26 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.39 48.82 46.24 47.04 1,897,670 -3.19(-6.35%)
May 27, 2022 49.21 50.26 49.21 50.23 269,426 +1.45(+2.98%)
May 26, 2022 48.71 49.15 48.57 48.77 238,854 +0.36(+0.74%)
May 25, 2022 47.47 48.81 47.47 48.42 334,919 +0.65(+1.35%)
May 24, 2022 47.88 47.98 46.71 47.77 279,035 -0.24(-0.50%)
May 23, 2022 48.08 48.60 47.76 48.01 279,903 +0.31(+0.66%)
May 20, 2022 48.61 48.70 46.92 47.70 355,619 -0.45(-0.93%)
May 19, 2022 47.54 48.92 47.27 48.15 417,315 +0.27(+0.56%)
May 18, 2022 48.69 49.17 47.66 47.88 367,603 -1.46(-2.96%)
May 17, 2022 47.45 49.37 47.30 49.34 430,385 +2.30(+4.90%)
May 16, 2022 47.36 47.56 45.85 47.04 286,127 +0.32(+0.69%)
May 13, 2022 47.27 47.63 46.48 46.71 569,838 -0.18(-0.38%)
May 12, 2022 46.38 46.89 45.59 46.89 383,729 +0.60(+1.30%)
May 11, 2022 47.57 48.32 46.22 46.29 368,983 -1.46(-3.06%)
May 10, 2022 48.77 48.81 47.17 47.75 441,256 -0.48(-0.99%)
May 09, 2022 49.06 49.88 48.02 48.23 509,139 -1.17(-2.36%)
May 06, 2022 50.23 50.23 48.65 49.39 431,507 -0.91(-1.80%)
May 05, 2022 51.63 51.72 49.81 50.30 363,470 -1.68(-3.23%)
May 04, 2022 50.06 52.12 49.90 51.98 385,029 +1.92(+3.83%)
May 03, 2022 48.77 50.51 48.77 50.06 443,598 +1.28(+2.63%)
May 02, 2022 49.73 50.33 47.64 48.77 470,893 -0.89(-1.79%)
Apr 29, 2022 50.23 50.97 49.53 49.66 473,833 -1.02(-2.02%)
Apr 28, 2022 49.29 50.93 48.78 50.68 397,061 +1.61(+3.29%)
Apr 27, 2022 47.78 50.23 47.64 49.07 719,289 +0.88(+1.82%)
Apr 26, 2022 48.10 50.01 47.50 48.19 828,164 +0.02(+0.04%)
Apr 25, 2022 48.35 48.77 46.87 48.17 1,093,598 -0.37(-0.76%)
Apr 22, 2022 48.68 49.26 48.47 48.54 580,648 -0.35(-0.72%)
Apr 21, 2022 48.98 49.38 48.68 48.89 349,341 +0.20(+0.41%)
Apr 20, 2022 48.87 49.81 48.67 48.69 503,821 +0.08(+0.17%)
Apr 19, 2022 47.28 48.86 47.28 48.61 288,152 +1.55(+3.30%)
Apr 18, 2022 46.90 47.46 46.78 47.06 195,734 -0.06(-0.13%)
Apr 14, 2022 47.13 47.59 46.75 47.12 219,203 +0.06(+0.13%)
Apr 13, 2022 46.70 47.43 46.70 47.06 441,502 +0.48(+1.02%)
Apr 12, 2022 47.11 47.71 46.45 46.59 401,062 -0.07(-0.15%)
Apr 11, 2022 46.34 47.10 46.21 46.66 311,399 +0.27(+0.58%)
Apr 08, 2022 46.08 46.95 45.79 46.39 333,674 +0.31(+0.68%)
Apr 07, 2022 45.60 46.46 45.19 46.08 681,766 +0.48(+1.06%)
Apr 06, 2022 46.32 46.75 45.52 45.59 512,531 -1.12(-2.40%)
Apr 05, 2022 47.85 48.22 46.58 46.71 400,071 -1.27(-2.65%)
Apr 04, 2022 48.05 48.28 47.45 47.99 414,806 +0.10(+0.21%)
Apr 01, 2022 47.45 48.06 46.74 47.89 358,715 +0.61(+1.29%)
Mar 31, 2022 48.14 48.60 47.24 47.28 555,665 -0.75(-1.57%)
Mar 30, 2022 48.49 48.63 47.84 48.03 652,252 -0.32(-0.67%)
Mar 29, 2022 48.15 48.89 47.69 48.35 446,439 +0.57(+1.20%)
Mar 28, 2022 47.82 48.42 47.30 47.78 320,928 +0.15(+0.32%)
Mar 25, 2022 46.77 47.72 45.63 47.63 526,434 +0.91(+1.94%)
Mar 24, 2022 48.35 48.35 46.34 46.72 482,700 -1.30(-2.71%)
Mar 23, 2022 48.86 48.86 47.99 48.02 424,157 -0.92(-1.89%)
Mar 22, 2022 50.15 50.31 48.76 48.95 774,993 -1.01(-2.03%)
Mar 21, 2022 49.96 50.17 49.55 49.96 353,924 +0.01(+0.02%)
Mar 18, 2022 49.83 50.13 49.14 49.95 858,463 -0.07(-0.14%)
Mar 17, 2022 49.31 50.24 49.31 50.02 271,595 +0.34(+0.69%)
Mar 16, 2022 48.99 49.76 47.99 49.68 347,846 +0.92(+1.89%)
Mar 15, 2022 49.53 49.91 48.31 48.76 306,705 -0.39(-0.80%)
Mar 14, 2022 49.35 49.64 48.60 49.15 294,956 -0.03(-0.05%)
Mar 11, 2022 50.07 50.51 49.00 49.18 413,156 -0.72(-1.44%)
Mar 10, 2022 47.93 50.07 47.62 49.90 517,148 +1.76(+3.65%)
Mar 09, 2022 48.57 48.99 47.53 48.14 509,547 +0.57(+1.21%)
Mar 08, 2022 48.42 48.90 47.33 47.56 436,895 -0.86(-1.78%)
Mar 07, 2022 49.39 50.62 48.27 48.42 556,718 -0.80(-1.62%)
Mar 04, 2022 48.29 49.28 48.04 49.22 417,234 +0.22(+0.44%)
Mar 03, 2022 49.41 49.61 48.55 49.01 372,818 -0.17(-0.35%)
Mar 02, 2022 48.20 49.66 48.00 49.18 547,385 +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.