$27.90 0.00 (%) Potlatch Corp (Holding Co) - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCH historical data

Date Open High Low Close Volume
2/8/201628.2228.4627.6127.90521,394
2/5/201628.9528.9528.1228.34462,029
2/4/201628.8229.5828.8228.98227,397
2/3/201628.5729.3627.8328.78242,971
2/2/201628.3928.6327.9128.28298,444
2/1/201628.5228.8728.3028.40301,415
1/29/201627.1828.8427.1728.84559,290
1/28/201627.5927.7527.0027.27394,666
1/27/201626.3327.6726.1027.48600,331
1/26/201626.5327.4525.6426.34707,918
1/25/201625.7325.7724.4724.54179,468
1/22/201625.7126.2025.1325.89274,003
1/21/201625.1626.0125.1525.41218,027
1/20/201625.0325.4724.0125.14250,272
1/19/201626.0726.4424.9925.32287,443
1/15/201625.6326.8425.1625.71212,603
1/14/201626.1526.4325.7226.20189,243
1/13/201626.4726.9025.8425.99209,867
1/12/201627.0327.0325.5626.46498,180
1/11/201627.2627.4926.7626.87246,674
1/8/201627.8427.9027.1327.24286,414
1/7/201628.6428.7327.5927.81366,605
1/6/201629.3729.5928.8729.10212,094
1/5/201629.4329.9029.2629.72204,552
1/4/201629.8630.0329.2429.39316,928
12/31/201530.9430.9430.2230.24295,568
12/30/201531.4731.7830.9430.98166,854
12/29/201531.4831.7231.3031.56139,651
12/28/201531.2131.5530.9431.30113,758
12/24/201531.0431.4730.8831.2969,484
12/23/201530.6831.0230.4730.99134,875
12/22/201530.1430.7030.0430.52198,550
12/21/201530.4931.2229.8430.12230,087
12/18/201531.1031.2830.2230.35589,596
12/17/201531.1831.4430.8631.28206,571
12/16/201530.7331.1730.3331.05267,325
12/15/201530.4830.7330.2830.56207,709
12/14/201530.3930.5930.0230.29253,859
12/11/201530.7831.1030.5530.69208,311
12/10/201531.5931.9530.7631.23238,714
12/9/201531.8832.3331.6231.67137,948
12/8/201531.9532.2431.7431.98102,978
12/7/201532.6432.6431.7932.18143,177
12/4/201532.3332.8432.3132.65127,306
12/3/201533.1933.3832.3232.34152,117
12/2/201533.7433.8333.0533.12114,994
12/1/201533.5133.7833.3233.73134,323
11/30/201534.1134.2433.3933.42249,300
11/27/201533.6634.1433.5134.0866,943
11/25/201533.4333.8533.2633.70104,224
11/24/201532.8733.6232.8733.44175,409
11/23/201532.9133.7232.9133.04118,116
11/20/201532.7533.1732.6232.99159,143
11/19/201532.6332.8032.2232.54158,368
11/18/201532.6732.7632.2132.68231,091
11/17/201532.2732.8432.2332.55142,848
11/16/201532.0032.4031.9632.40109,696
11/13/201532.0032.3231.6932.05152,180
11/12/201532.8433.0432.0032.04159,415
11/11/201533.0833.2132.6933.08159,698
11/10/201533.0533.1232.6033.04218,780
11/9/201532.9033.1532.3133.08285,184
11/6/201532.9132.9932.3532.69452,500
11/5/201532.4933.2732.2133.19208,963
11/4/201532.8332.9332.3032.38267,643
11/3/201532.5133.0632.4832.79278,520
11/2/201531.2032.6831.1232.63335,393
10/30/201531.4031.6231.1831.24307,609
10/29/201530.6731.3930.3731.31307,962
10/28/201529.0030.7528.8830.74465,077
10/27/201529.1229.5428.7229.09382,232
10/26/201529.5932.0129.1529.31151,079
10/23/201529.9530.0029.2429.58154,424
10/22/201529.2629.9429.2629.78140,531
10/21/201529.5329.6529.2129.24114,351
10/20/201529.5329.6929.4229.56156,737
10/19/201529.3629.6129.2729.60107,028
10/16/201529.7630.0429.4729.49132,951
10/15/201529.7029.7529.2729.71113,686
10/14/201529.7129.9729.5729.64129,717
10/13/201529.8630.1429.4029.77156,362
10/12/201530.0630.1429.8230.02224,211
10/9/201530.6432.0229.8930.06323,581
10/8/201530.0430.2329.6830.07265,317
10/7/201529.6130.1429.3930.12460,092
10/6/201529.6629.8529.4029.49154,469
10/5/201528.9829.7528.9829.72226,417
10/2/201528.0928.6828.0028.68229,877
10/1/201528.7328.8828.1228.28262,982
9/30/201528.9429.0128.4328.79281,508
9/29/201528.8029.0928.4028.54216,517
9/28/201529.1429.3428.7428.80183,123
9/25/201529.8229.9129.1829.23272,659
9/24/201530.0030.1029.4029.62209,837
9/23/201530.4930.6030.0630.13118,522
9/22/201530.7031.0230.3930.42206,314
9/21/201531.0231.0930.7530.88186,701
9/18/201530.8331.2030.7030.79356,448
9/17/201531.1831.7831.0831.18465,118
9/16/201530.6931.2430.6831.15278,047
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center