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 (%)
Feb 26, 2021 41.42 41.58 40.43 40.82 1,031,162 -0.50(-1.21%)
Feb 25, 2021 42.56 43.16 41.07 41.32 490,473 -1.49(-3.48%)
Feb 24, 2021 43.06 43.75 42.66 42.81 1,070,608 -0.18(-0.41%)
Feb 23, 2021 43.56 43.59 42.26 42.99 473,341 -0.45(-1.04%)
Feb 22, 2021 42.79 43.83 42.41 43.44 882,924 +0.65(+1.52%)
Feb 19, 2021 41.81 42.91 41.75 42.79 421,415 +1.13(+2.70%)
Feb 18, 2021 41.44 41.98 41.44 41.66 327,398 -0.09(-0.21%)
Feb 17, 2021 42.76 43.28 41.65 41.75 481,939 -1.42(-3.28%)
Feb 16, 2021 43.67 43.90 42.63 43.17 595,025 -0.17(-0.39%)
Feb 12, 2021 42.76 43.68 42.63 43.33 381,760 +0.27(+0.64%)
Feb 11, 2021 42.03 43.34 42.00 43.06 1,199,848 +0.80(+1.90%)
Feb 10, 2021 41.53 42.43 41.53 42.26 519,346 +0.77(+1.86%)
Feb 09, 2021 41.83 42.28 41.25 41.48 434,300 -0.15(-0.37%)
Feb 08, 2021 40.25 41.65 40.23 41.64 1,263,985 +1.46(+3.64%)
Feb 05, 2021 41.28 41.28 39.77 40.17 463,930 -0.71(-1.73%)
Feb 04, 2021 40.23 41.17 40.02 40.88 638,360 +0.68(+1.68%)
Feb 03, 2021 38.92 40.67 38.85 40.21 604,158 +1.15(+2.95%)
Feb 02, 2021 41.15 41.15 38.03 39.06 821,294 -0.80(-2.00%)
Feb 01, 2021 37.96 39.93 37.76 39.85 544,289 +1.43(+3.73%)
Jan 29, 2021 39.19 39.71 38.39 38.42 408,114 -1.66(-4.13%)
Jan 28, 2021 39.08 40.39 38.17 40.08 619,367 +1.50(+3.90%)
Jan 27, 2021 39.91 40.23 38.47 38.57 529,655 -2.32(-5.68%)
Jan 26, 2021 41.98 42.44 40.74 40.90 369,770 -1.23(-2.92%)
Jan 25, 2021 42.51 43.29 41.89 42.13 445,099 -0.32(-0.76%)
Jan 22, 2021 41.40 42.47 40.90 42.45 317,118 +0.57(+1.36%)
Jan 21, 2021 41.61 42.02 41.00 41.88 280,947 +0.35(+0.83%)
Jan 20, 2021 40.94 41.67 40.49 41.53 351,905 +0.68(+1.67%)
Jan 19, 2021 41.22 41.32 40.42 40.85 417,590 +0.20(+0.49%)
Jan 15, 2021 40.15 41.81 39.82 40.65 438,073 +0.23(+0.56%)
Jan 14, 2021 40.61 41.82 40.27 40.42 242,459 +0.18(+0.44%)
Jan 13, 2021 40.23 41.33 40.00 40.25 367,639 -0.22(-0.54%)
Jan 12, 2021 40.40 40.95 39.88 40.46 570,106 +0.17(+0.42%)
Jan 11, 2021 40.45 40.75 40.03 40.29 314,653 -0.73(-1.78%)
Jan 08, 2021 41.90 42.31 40.82 41.03 300,584 -0.82(-1.96%)
Jan 07, 2021 40.60 42.07 40.47 41.85 380,157 +1.03(+2.52%)
Jan 06, 2021 40.74 41.37 40.32 40.82 569,142 +0.50(+1.24%)
Jan 05, 2021 40.05 40.75 39.83 40.32 692,286 +0.27(+0.68%)
Jan 04, 2021 40.71 40.89 39.97 40.04 670,316 -0.19(-0.48%)
Dec 31, 2020 40.24 40.24 40.24 228,203 -0.33(-0.81%)
Dec 30, 2020 40.31 40.87 40.31 40.57 228,203 +0.26(+0.64%)
Dec 29, 2020 40.87 41.51 40.17 40.31 340,904 -0.49(-1.20%)
Dec 28, 2020 41.00 41.07 40.47 40.80 320,758 +0.06(+0.16%)
Dec 24, 2020 41.10 41.42 40.46 40.74 235,694 -0.01(-0.02%)
Dec 23, 2020 40.15 41.57 39.93 40.74 755,559 +1.27(+3.22%)
Dec 22, 2020 39.03 39.55 38.75 39.47 336,867 +0.51(+1.30%)
Dec 21, 2020 38.83 39.33 38.21 38.97 344,804 -0.99(-2.48%)
Dec 18, 2020 41.35 41.56 39.70 39.96 1,213,652 -1.19(-2.89%)
Dec 17, 2020 40.80 41.43 40.46 41.15 530,841 +0.51(+1.27%)
Dec 16, 2020 40.95 41.03 40.17 40.63 592,323 -0.08(-0.20%)
Dec 15, 2020 39.08 40.71 38.71 40.71 491,251 +1.79(+4.59%)
Dec 14, 2020 38.77 39.61 38.72 38.93 370,889 +0.73(+1.92%)
Dec 11, 2020 37.62 38.51 37.62 38.19 610,373 +0.16(+0.42%)
Dec 10, 2020 38.08 38.51 37.78 38.03 332,620 -0.05(-0.13%)
Dec 09, 2020 37.39 38.24 37.24 38.08 473,642 +1.08(+2.91%)
Dec 08, 2020 36.06 37.13 35.79 37.01 469,050 +0.67(+1.84%)
Dec 07, 2020 36.81 36.99 36.13 36.34 397,326 -0.45(-1.24%)
Dec 04, 2020 36.53 36.92 36.21 36.79 406,246 +0.54(+1.50%)
Dec 03, 2020 35.86 36.88 35.72 36.25 498,729 +0.22(+0.60%)
Dec 02, 2020 37.05 37.05 35.99 36.03 501,515 -1.26(-3.38%)
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.