$34.28 -0.01 (%) Potlatch Corp (Holding Co) - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCH historical data

Date Open High Low Close Volume
5/27/201634.2634.6734.1134.28151,605
5/26/201634.6934.8134.2034.29123,721
5/25/201634.2734.7734.1734.68171,990
5/24/201633.7934.3333.7934.29151,919
5/23/201634.0034.2933.6833.71127,525
5/20/201633.8234.0833.5534.06200,216
5/19/201634.1634.4733.6233.66191,244
5/18/201634.9835.2534.2634.46224,386
5/17/201634.8135.1534.4835.01284,369
5/16/201634.5235.1534.5235.00301,252
5/13/201634.3734.5833.9834.49224,131
5/12/201634.5034.8434.2434.53162,832
5/11/201634.7034.8034.2534.36249,392
5/10/201634.3434.7634.1234.72204,292
5/9/201634.1734.6633.8734.31133,772
5/6/201634.2034.6033.9434.28192,218
5/5/201634.4034.6434.2134.33127,034
5/4/201634.0934.5434.0534.36212,051
5/3/201634.6934.9433.9234.25157,979
5/2/201635.3835.5434.8734.89236,521
4/29/201635.2435.6035.0135.22174,511
4/28/201635.4535.9435.2535.31217,967
4/27/201635.0535.8434.0235.52204,462
4/26/201634.9935.2834.0235.17275,823
4/25/201634.1634.1633.6433.84189,796
4/22/201633.9234.3933.9034.24187,101
4/21/201633.9734.1233.6733.95235,693
4/20/201634.2134.2933.6933.88172,447
4/19/201634.0634.3333.8034.15161,466
4/18/201633.5234.0433.4933.92119,242
4/15/201633.2733.9132.8533.69157,070
4/14/201633.2233.5033.0733.41137,527
4/13/201632.9133.3032.5933.19245,933
4/12/201632.4933.0132.3732.84193,852
4/11/201632.3132.6431.9432.42154,561
4/8/201631.8932.4231.7732.22216,983
4/7/201631.7832.1231.6131.71280,424
4/6/201631.6632.0431.3531.89217,294
4/5/201631.8932.0531.6331.69245,986
4/4/201632.0732.2931.8432.11191,238
4/1/201631.4532.1031.0632.04182,860
3/31/201631.5732.0031.0831.50462,285
3/30/201631.5231.8031.2131.51320,209
3/29/201630.0031.5230.0031.32312,253
3/28/201629.9630.1929.6430.05159,678
3/24/201630.0430.1229.4629.85270,276
3/23/201630.8931.0530.0030.13363,190
3/22/201630.3331.1730.2630.94276,843
3/21/201630.6830.7430.2030.52242,326
3/18/201629.9530.8529.7130.81639,053
3/17/201629.0729.9628.8129.84418,239
3/16/201628.9329.2028.6429.02436,906
3/15/201629.2129.2928.7229.06255,097
3/14/201630.2030.3929.1229.34430,177
3/11/201629.8030.5329.6430.40466,452
3/10/201629.3629.6429.2129.62398,389
3/9/201628.3829.4128.3429.39407,538
3/8/201628.3028.5528.1228.25280,473
3/7/201628.0128.7428.0128.52339,262
3/4/201627.3928.1527.2928.07511,258
3/3/201627.2127.5627.2027.37430,883
3/2/201626.2827.3225.9627.20501,996
3/1/201626.5427.9526.2626.67495,988
2/29/201626.5226.8226.1126.44432,372
2/26/201626.5326.8426.3326.52494,105
2/25/201626.3026.6926.1126.29601,103
2/24/201625.8726.5425.2526.17677,658
2/23/201626.4226.8225.9826.07581,188
2/22/201626.3826.9026.3826.53242,079
2/19/201626.4826.6425.9526.14669,330
2/18/201626.7627.0926.2426.60533,077
2/17/201626.8427.1726.4926.64467,790
2/16/201626.1826.8326.0126.54391,050
2/12/201626.1926.4125.4925.83392,037
2/11/201626.4926.7625.7925.92479,839
2/10/201627.0627.6926.6826.76271,027
2/9/201627.6727.7626.7927.02387,712
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center