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 (%)
Sep 30, 2021 44.48 44.51 42.44 42.46 435,932 -1.65(-3.73%)
Sep 29, 2021 43.58 44.40 43.18 44.11 319,973 +0.58(+1.32%)
Sep 28, 2021 43.72 43.95 43.41 43.53 432,967 -0.39(-0.88%)
Sep 27, 2021 44.16 44.48 43.83 43.92 524,345 -0.13(-0.30%)
Sep 24, 2021 44.10 44.59 43.72 44.05 326,541 -0.25(-0.56%)
Sep 23, 2021 44.12 44.86 44.12 44.30 423,558 +0.30(+0.69%)
Sep 22, 2021 43.38 44.34 43.13 43.99 270,748 +1.02(+2.38%)
Sep 21, 2021 43.64 43.64 42.35 42.97 496,816 +0.51(+1.20%)
Sep 20, 2021 42.75 43.06 42.07 42.46 513,946 -1.19(-2.72%)
Sep 17, 2021 43.20 44.00 43.19 43.65 1,466,068 +0.77(+1.80%)
Sep 16, 2021 42.54 42.95 42.07 42.87 527,754 +0.26(+0.60%)
Sep 15, 2021 41.42 42.65 41.18 42.62 613,284 +1.34(+3.25%)
Sep 14, 2021 41.96 42.17 41.06 41.27 548,321 -0.60(-1.43%)
Sep 13, 2021 42.64 42.88 41.83 41.88 543,258 -0.40(-0.95%)
Sep 10, 2021 42.20 42.74 42.18 42.28 331,471 +0.29(+0.68%)
Sep 09, 2021 43.20 43.31 41.97 41.99 520,901 -1.18(-2.74%)
Sep 08, 2021 43.69 43.69 42.80 43.17 523,745 -0.60(-1.38%)
Sep 07, 2021 44.59 44.59 43.61 43.78 367,554 -0.87(-1.96%)
Sep 03, 2021 44.00 44.79 43.41 44.65 610,973 +0.74(+1.69%)
Sep 02, 2021 43.34 44.06 43.18 43.91 560,236 +0.78(+1.80%)
Sep 01, 2021 42.68 43.47 42.60 43.13 541,492 +0.71(+1.67%)
Aug 31, 2021 42.72 42.72 42.23 42.42 613,727 -0.42(-0.99%)
Aug 30, 2021 43.14 43.28 42.71 42.85 317,718 -0.24(-0.55%)
Aug 27, 2021 41.72 43.28 41.72 43.08 462,824 +1.29(+3.09%)
Aug 26, 2021 41.83 42.18 41.55 41.79 288,131 -0.11(-0.25%)
Aug 25, 2021 41.67 42.15 41.32 41.90 385,488 +0.44(+1.06%)
Aug 24, 2021 41.07 41.57 40.94 41.46 312,770 +0.44(+1.07%)
Aug 23, 2021 40.63 41.08 40.34 41.02 271,643 +0.69(+1.72%)
Aug 20, 2021 40.03 40.74 39.87 40.32 295,064 +0.16(+0.39%)
Aug 19, 2021 40.12 40.46 39.94 40.17 347,241 -0.29(-0.73%)
Aug 18, 2021 40.78 41.23 40.41 40.46 463,875 -0.33(-0.80%)
Aug 17, 2021 41.18 41.18 40.38 40.79 301,964 -0.77(-1.85%)
Aug 16, 2021 41.81 41.81 41.34 41.56 360,561 -0.47(-1.11%)
Aug 13, 2021 42.49 42.68 41.82 42.02 243,917 -0.29(-0.68%)
Aug 12, 2021 42.47 42.85 41.74 42.31 438,276 +0.00(+0.00%)
Aug 11, 2021 41.49 42.37 41.40 42.31 337,109 +0.84(+2.03%)
Aug 10, 2021 41.21 41.95 41.03 41.47 314,535 +0.20(+0.49%)
Aug 09, 2021 41.65 41.79 41.17 41.26 468,346 -0.53(-1.27%)
Aug 06, 2021 42.11 42.29 41.53 41.79 398,762 -0.07(-0.16%)
Aug 05, 2021 41.75 42.50 41.69 41.86 287,336 +0.22(+0.53%)
Aug 04, 2021 42.28 42.67 41.57 41.64 432,085 -0.97(-2.28%)
Aug 03, 2021 42.14 42.62 41.56 42.61 401,069 +0.56(+1.34%)
Aug 02, 2021 42.57 43.23 41.90 42.05 348,185 -0.37(-0.87%)
Jul 30, 2021 43.06 43.55 42.30 42.41 450,861 -0.78(-1.81%)
Jul 29, 2021 42.80 43.47 42.61 43.20 532,297 +0.92(+2.18%)
Jul 28, 2021 43.39 43.66 42.11 42.28 525,442 -1.08(-2.49%)
Jul 27, 2021 42.17 43.63 41.98 43.35 615,543 +0.70(+1.65%)
Jul 26, 2021 43.09 43.42 42.29 42.65 402,345 -0.29(-0.68%)
Jul 23, 2021 42.32 42.98 42.05 42.95 375,879 +0.69(+1.62%)
Jul 22, 2021 41.98 42.31 41.39 42.26 377,559 +0.02(+0.06%)
Jul 21, 2021 41.85 42.58 41.85 42.23 503,552 +0.56(+1.35%)
Jul 20, 2021 41.54 42.14 41.31 41.67 533,495 +0.30(+0.73%)
Jul 19, 2021 41.66 41.82 40.72 41.37 950,562 -1.14(-2.67%)
Jul 16, 2021 43.70 43.75 42.46 42.50 716,370 -0.92(-2.12%)
Jul 15, 2021 43.52 43.87 43.04 43.43 917,695 -0.32(-0.73%)
Jul 14, 2021 43.69 44.03 43.25 43.75 809,893 +0.29(+0.66%)
Jul 13, 2021 45.01 45.01 43.44 43.46 744,796 -1.48(-3.29%)
Jul 12, 2021 45.05 45.29 44.67 44.94 398,673 -0.03(-0.07%)
Jul 09, 2021 44.56 45.01 44.35 44.97 398,970 +0.82(+1.87%)
Jul 08, 2021 44.08 44.87 43.40 44.15 558,383 -0.36(-0.81%)
Jul 07, 2021 43.31 44.95 43.12 44.51 781,114 +1.13(+2.60%)
Jul 06, 2021 43.85 44.02 42.83 43.38 788,528 -0.70(-1.59%)
Jul 02, 2021 43.83 44.55 43.58 44.08 741,118 +0.47(+1.09%)
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.