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 (%)
Apr 29, 2011 21.66 21.76 21.26 21.49 368,845 -0.07(-0.31%)
Apr 28, 2011 21.60 21.75 21.43 21.55 418,817 -0.09(-0.44%)
Apr 27, 2011 22.01 22.01 21.40 21.65 740,738 -0.45(-2.04%)
Apr 26, 2011 21.68 22.20 21.56 22.10 551,606 +0.42(+1.95%)
Apr 25, 2011 21.55 21.68 21.41 21.68 227,104 +0.02(+0.08%)
Apr 21, 2011 21.84 22.08 21.53 21.66 252,136 +0.03(+0.13%)
Apr 20, 2011 21.83 21.87 21.51 21.63 296,499 +0.16(+0.72%)
Apr 19, 2011 21.43 21.69 21.25 21.48 197,638 +0.11(+0.49%)
Apr 18, 2011 21.40 21.42 21.12 21.37 333,072 -0.31(-1.44%)
Apr 15, 2011 21.48 21.68 21.42 21.68 549,596 +0.13(+0.62%)
Apr 14, 2011 21.32 21.65 21.01 21.55 299,193 +0.13(+0.60%)
Apr 13, 2011 21.75 21.81 21.16 21.42 394,482 -0.13(-0.59%)
Apr 12, 2011 21.89 22.11 21.54 21.55 354,784 -0.53(-2.42%)
Apr 11, 2011 21.93 22.27 21.68 22.08 323,748 +0.10(+0.45%)
Apr 08, 2011 22.52 22.61 21.83 21.98 443,394 -0.54(-2.39%)
Apr 07, 2011 22.56 22.64 22.36 22.52 456,304 +0.02(+0.07%)
Apr 06, 2011 22.58 22.74 22.46 22.50 341,043 -0.02(-0.07%)
Apr 05, 2011 22.57 22.65 22.42 22.52 378,734 -0.02(-0.07%)
Apr 04, 2011 22.67 22.74 22.48 22.54 375,044 +0.00(+0.00%)
Apr 01, 2011 22.52 22.75 22.40 22.54 460,541 +0.19(+0.87%)
Mar 31, 2011 22.11 22.43 22.11 22.34 670,930 +0.28(+1.26%)
Mar 30, 2011 22.06 22.21 21.98 22.06 606,044 +0.08(+0.38%)
Mar 29, 2011 21.69 22.06 21.55 21.98 409,378 +0.26(+1.20%)
Mar 28, 2011 21.49 21.82 21.48 21.72 262,933 +0.26(+1.19%)
Mar 25, 2011 21.68 21.99 21.32 21.46 385,833 -0.06(-0.26%)
Mar 24, 2011 21.16 21.66 21.00 21.52 527,191 +0.47(+2.22%)
Mar 23, 2011 20.94 21.17 20.76 21.05 381,288 +0.04(+0.19%)
Mar 22, 2011 21.32 21.38 20.98 21.01 308,977 -0.23(-1.07%)
Mar 21, 2011 21.32 21.43 20.99 21.24 532,927 +0.32(+1.54%)
Mar 18, 2011 21.11 21.27 20.81 20.92 1,086,551 +0.11(+0.53%)
Mar 17, 2011 21.19 21.19 20.76 20.81 416,934 -0.01(-0.05%)
Mar 16, 2011 21.29 21.29 20.71 20.82 577,305 -0.42(-1.99%)
Mar 15, 2011 20.84 21.66 20.84 21.24 1,090,484 -0.06(-0.29%)
Mar 14, 2011 20.93 21.39 20.82 21.30 586,646 +0.25(+1.19%)
Mar 11, 2011 20.37 21.12 20.37 21.05 368,529 +0.67(+3.27%)
Mar 10, 2011 20.62 20.85 20.19 20.39 511,928 -0.55(-2.63%)
Mar 09, 2011 21.00 21.12 20.71 20.94 232,473 -0.07(-0.32%)
Mar 08, 2011 20.54 21.23 20.31 21.00 334,715 +0.49(+2.41%)
Mar 07, 2011 20.78 20.89 20.32 20.51 338,459 -0.26(-1.26%)
Mar 04, 2011 20.93 20.96 20.45 20.77 353,461 -0.22(-1.06%)
Mar 03, 2011 20.89 21.09 20.87 20.99 279,301 +0.32(+1.53%)
Mar 02, 2011 20.53 20.80 20.42 20.67 412,093 -0.10(-0.48%)
Mar 01, 2011 21.45 21.45 20.74 20.77 504,659 -0.57(-2.66%)
Feb 28, 2011 21.45 21.61 21.19 21.34 493,417 -0.08(-0.36%)
Feb 25, 2011 20.81 21.42 20.69 21.42 446,678 +0.67(+3.21%)
Feb 24, 2011 20.62 20.86 20.37 20.75 673,615 +0.19(+0.92%)
Feb 23, 2011 21.04 21.13 20.55 20.56 549,501 -0.43(-2.04%)
Feb 22, 2011 21.46 21.66 20.92 20.99 562,117 -0.68(-3.15%)
Feb 18, 2011 21.84 21.86 21.51 21.68 457,177 -0.05(-0.23%)
Feb 17, 2011 21.46 21.80 21.41 21.73 343,384 +0.28(+1.32%)
Feb 16, 2011 21.43 21.53 21.29 21.44 289,651 +0.07(+0.34%)
Feb 15, 2011 21.15 21.39 21.12 21.37 505,398 +0.18(+0.87%)
Feb 14, 2011 21.37 21.45 21.11 21.19 386,556 -0.18(-0.83%)
Feb 11, 2011 21.25 21.40 21.06 21.36 296,571 +0.13(+0.63%)
Feb 10, 2011 20.80 21.36 20.72 21.23 564,582 +0.33(+1.57%)
Feb 09, 2011 20.70 21.08 20.70 20.90 624,643 -0.12(-0.56%)
Feb 08, 2011 20.55 21.12 20.47 21.02 433,593 +0.47(+2.27%)
Feb 07, 2011 20.29 20.61 20.15 20.55 535,626 +0.22(+1.09%)
Feb 04, 2011 20.50 20.67 20.12 20.33 430,414 -0.09(-0.44%)
Feb 03, 2011 20.77 20.77 20.31 20.42 370,418 -0.40(-1.92%)
Feb 02, 2011 20.99 21.12 20.75 20.82 215,415 -0.16(-0.77%)
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.