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 (%)
Jul 30, 2021 43.06 43.55 42.30 42.41 450,889 -0.78(-1.81%)
Jul 29, 2021 42.80 43.47 42.61 43.20 532,330 +0.92(+2.18%)
Jul 28, 2021 43.39 43.66 42.11 42.27 525,474 -1.08(-2.49%)
Jul 27, 2021 42.17 43.63 41.98 43.35 615,580 +0.70(+1.65%)
Jul 26, 2021 43.09 43.42 42.29 42.65 402,369 -0.29(-0.68%)
Jul 23, 2021 42.31 42.98 42.04 42.94 375,902 +0.69(+1.62%)
Jul 22, 2021 41.98 42.31 41.39 42.26 377,582 +0.02(+0.06%)
Jul 21, 2021 41.85 42.58 41.85 42.23 503,583 +0.56(+1.35%)
Jul 20, 2021 41.54 42.13 41.31 41.67 533,527 +0.30(+0.73%)
Jul 19, 2021 41.65 41.82 40.71 41.37 950,620 -1.14(-2.67%)
Jul 16, 2021 43.70 43.75 42.45 42.50 716,414 -0.92(-2.12%)
Jul 15, 2021 43.51 43.87 43.04 43.42 917,752 -0.32(-0.73%)
Jul 14, 2021 43.69 44.03 43.25 43.74 809,943 +0.29(+0.66%)
Jul 13, 2021 45.01 45.01 43.43 43.46 744,841 -1.48(-3.29%)
Jul 12, 2021 45.05 45.29 44.67 44.94 398,698 -0.03(-0.07%)
Jul 09, 2021 44.56 45.01 44.35 44.97 398,994 +0.82(+1.87%)
Jul 08, 2021 44.08 44.87 43.40 44.14 558,417 -0.36(-0.81%)
Jul 07, 2021 43.31 44.95 43.11 44.50 781,162 +1.13(+2.60%)
Jul 06, 2021 43.85 44.02 42.83 43.38 788,576 -0.70(-1.59%)
Jul 02, 2021 43.82 44.54 43.58 44.08 741,164 +0.47(+1.09%)
Jul 01, 2021 43.53 43.82 42.91 43.60 612,805 +0.20(+0.47%)
Jun 30, 2021 42.67 43.50 42.48 43.40 596,116 +0.79(+1.86%)
Jun 29, 2021 42.75 43.20 42.53 42.61 292,394 +0.01(+0.02%)
Jun 28, 2021 42.91 43.47 42.34 42.60 349,575 -0.47(-1.10%)
Jun 25, 2021 43.05 43.55 42.75 43.07 1,096,473 +0.27(+0.63%)
Jun 24, 2021 42.65 42.82 42.14 42.80 376,692 +0.23(+0.54%)
Jun 23, 2021 43.04 43.09 42.54 42.58 442,188 -0.29(-0.67%)
Jun 22, 2021 42.81 43.07 42.31 42.86 450,999 -0.09(-0.21%)
Jun 21, 2021 42.38 43.19 42.13 42.95 512,309 +0.83(+1.98%)
Jun 18, 2021 41.85 42.80 41.85 42.12 870,836 -0.72(-1.68%)
Jun 17, 2021 42.80 43.04 41.83 42.84 696,924 -0.17(-0.40%)
Jun 16, 2021 43.25 43.69 42.85 43.01 508,050 -0.33(-0.77%)
Jun 15, 2021 43.47 43.69 42.70 43.34 770,901 +0.02(+0.06%)
Jun 14, 2021 44.44 44.49 42.85 43.32 641,005 -1.21(-2.71%)
Jun 11, 2021 44.64 45.29 44.18 44.53 430,528 +0.02(+0.04%)
Jun 10, 2021 45.29 45.34 44.41 44.51 745,302 -0.69(-1.54%)
Jun 09, 2021 45.32 46.26 44.67 45.20 674,779 +0.22(+0.49%)
Jun 08, 2021 45.69 45.93 44.94 44.98 828,363 -0.65(-1.41%)
Jun 07, 2021 46.07 46.47 45.47 45.63 671,970 -0.33(-0.73%)
Jun 04, 2021 46.59 47.12 45.77 45.96 578,085 -0.47(-1.02%)
Jun 03, 2021 47.43 47.71 46.09 46.44 902,765 -1.28(-2.69%)
Jun 02, 2021 50.09 50.09 47.48 47.72 795,330 -2.08(-4.18%)
Jun 01, 2021 49.46 49.86 49.09 49.80 413,704 +0.99(+2.03%)
May 28, 2021 49.22 49.45 48.41 48.81 433,789 -0.15(-0.31%)
May 27, 2021 49.11 49.23 48.89 48.97 385,929 +0.23(+0.47%)
May 26, 2021 48.28 48.82 48.08 48.74 427,980 +0.92(+1.92%)
May 25, 2021 48.05 48.32 47.72 47.83 519,550 -0.16(-0.34%)
May 24, 2021 47.87 48.30 47.64 47.99 396,510 +0.45(+0.96%)
May 21, 2021 47.92 48.00 47.20 47.53 855,302 +0.02(+0.05%)
May 20, 2021 47.71 47.91 46.87 47.51 588,559 -0.01(-0.02%)
May 19, 2021 46.76 47.57 45.93 47.52 1,080,012 -0.32(-0.68%)
May 18, 2021 48.38 48.66 47.58 47.84 627,781 -0.60(-1.24%)
May 17, 2021 48.68 48.81 47.85 48.44 482,101 -0.28(-0.57%)
May 14, 2021 48.55 49.23 48.12 48.72 426,625 +0.37(+0.77%)
May 13, 2021 47.15 48.55 46.97 48.34 761,593 +1.55(+3.31%)
May 12, 2021 49.76 50.20 46.68 46.80 662,748 -3.02(-6.07%)
May 11, 2021 50.44 51.18 49.37 49.82 752,674 -1.52(-2.97%)
May 10, 2021 51.71 53.25 51.02 51.34 760,208 -0.10(-0.19%)
May 07, 2021 49.58 51.56 49.43 51.44 714,759 +1.99(+4.03%)
May 06, 2021 48.73 49.45 48.08 49.45 642,937 +0.76(+1.57%)
May 05, 2021 48.85 49.10 48.08 48.68 774,623 +0.06(+0.12%)
May 04, 2021 48.76 49.10 48.38 48.63 798,386 +0.00(+0.00%)
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.