POTLATCH $50.99

up +0.03


21/5/2013 04:21 PM  |  NASDAQ : PCH  |  Industries : Agriculture, Forestry, Fishing and Hunting / Timber Tract Operations
Type:

PCH historical data

Date Open High Low Close Volume
5/21/2013 51.12 51.23 50.81 50.99 1752
5/20/2013 51.07 51.24 50.69 50.96 2609
5/17/2013 50.81 51.13 50.56 51.04 1813
5/16/2013 50.50 50.65 50.25 50.50 1804
5/15/2013 49.71 50.47 49.49 50.47 4260
5/14/2013 49.65 50.00 49.49 49.78 3350
5/13/2013 49.43 49.56 49.19 49.54 2956
5/10/2013 49.51 49.85 48.94 49.34 2415
5/9/2013 48.25 49.45 48.12 49.25 3170
5/8/2013 48.32 48.67 47.74 48.22 2101
5/7/2013 47.51 48.32 47.51 48.32 2366
5/6/2013 47.41 47.94 47.10 47.58 3107
5/3/2013 47.75 48.00 47.20 47.29 2013
5/2/2013 46.43 47.47 46.28 47.14 2913
5/1/2013 47.25 47.58 46.31 46.38 2967
4/30/2013 47.59 47.63 47.11 47.35 3107
4/29/2013 47.98 47.98 47.35 47.52 1956
4/26/2013 48.06 48.35 47.54 47.72 1894
4/25/2013 48.83 49.46 47.91 48.12 3201
4/24/2013 46.93 48.48 46.93 47.41 2565
4/23/2013 46.53 48.08 46.53 47.61 2903
4/22/2013 45.61 45.96 45.28 45.84 2228
4/19/2013 44.79 45.63 44.53 45.44 1695
4/18/2013 45.03 45.24 44.48 44.79 1990
4/17/2013 45.81 45.88 44.69 44.88 2206
4/16/2013 45.33 46.04 45.30 45.98 2266
4/15/2013 46.25 47.17 44.94 45.08 3198
4/12/2013 46.30 46.72 46.01 46.21 1107
4/11/2013 46.25 46.82 46.19 46.43 1390
4/10/2013 46.05 46.50 45.99 46.31 2221
4/9/2013 46.51 46.51 45.89 45.93 1640
4/8/2013 45.94 46.43 45.50 46.30 1215
4/5/2013 44.57 45.78 44.55 45.78 2250
4/4/2013 44.84 45.27 44.80 45.24 1470
4/3/2013 45.93 45.93 44.81 44.88 1625
4/2/2013 45.73 46.20 45.35 45.91 1737
4/1/2013 45.79 46.63 44.99 45.48 2078
3/28/2013 45.63 46.01 45.44 45.86 1792
3/27/2013 45.54 45.54 45.07 45.44 1517
3/26/2013 45.44 45.80 45.26 45.65 786
3/25/2013 45.22 45.82 45.02 45.25 1332
3/22/2013 44.83 45.36 44.83 45.05 784
3/21/2013 44.71 45.34 44.44 44.84 1209
3/20/2013 44.67 45.05 44.64 45.04 978
3/19/2013 44.36 44.74 44.28 44.52 1405
3/18/2013 44.21 44.55 44.21 44.43 1567
3/15/2013 44.80 44.89 44.52 44.55 4727
3/14/2013 44.53 44.88 44.40 44.80 1324
3/13/2013 44.59 44.94 44.35 44.52 1203
3/12/2013 44.77 44.81 44.35 44.48 939
3/11/2013 44.54 44.90 44.38 44.83 1014
3/8/2013 44.92 44.92 44.31 44.60 1521
3/7/2013 44.12 44.59 44.03 44.58 1457
3/6/2013 45.16 45.39 44.12 44.17 2119
3/5/2013 44.98 45.62 44.86 45.41 1769
3/4/2013 44.25 45.47 44.25 44.75 2156
3/1/2013 43.62 44.44 43.40 44.24 2821
2/28/2013 44.70 44.83 44.01 44.01 2866
2/27/2013 44.16 45.09 44.11 44.77 1584
2/26/2013 43.74 44.38 43.69 44.20 1511
2/25/2013 44.89 44.90 43.70 43.71 2512
2/22/2013 44.41 44.84 44.40 44.83 1388
2/21/2013 44.76 44.76 43.84 44.13 2570
2/20/2013 45.46 45.82 44.73 44.74 2385
2/19/2013 45.18 45.51 45.01 45.50 3919
2/15/2013 45.57 45.69 45.12 45.20 2831
2/14/2013 45.04 45.57 45.04 45.31 2290
2/13/2013 44.93 45.19 44.66 45.19 2104
2/12/2013 44.68 45.00 44.54 44.95 1961
2/11/2013 44.61 44.64 44.28 44.58 1574
2/8/2013 44.02 44.54 43.96 44.53 1852
2/7/2013 44.03 44.15 43.63 44.03 1964
2/6/2013 43.53 44.16 43.53 44.10 2649
2/5/2013 43.88 43.88 43.54 43.73 3842
2/4/2013 43.59 43.72 43.41 43.63 3108
2/1/2013 43.39 43.91 42.96 43.77 2580
1/31/2013 43.30 43.55 42.91 43.39 6392
1/30/2013 43.17 43.63 42.11 43.40 5792
1/29/2013 43.48 44.47 43.40 44.44 4286
1/28/2013 44.26 44.46 43.62 43.72 3657
1/25/2013 44.05 44.22 43.56 44.22 2745
1/24/2013 44.24 44.51 43.77 44.04 3465
1/23/2013 43.41 44.20 43.30 44.16 4409
1/22/2013 42.63 43.36 42.60 43.36 3109
1/18/2013 42.59 42.64 42.30 42.56 2697
1/17/2013 41.83 42.80 41.76 42.64 3992
1/16/2013 41.15 41.69 40.94 41.66 2791
1/15/2013 40.58 41.22 40.16 41.14 3394
1/14/2013 40.59 40.89 40.50 40.77 3041
1/11/2013 40.68 40.80 40.45 40.72 2136
1/10/2013 40.56 40.68 40.39 40.57 2527
1/9/2013 40.20 40.61 39.99 40.53 3513
1/8/2013 40.02 40.14 39.91 40.02 2368
1/7/2013 39.96 40.21 39.96 40.04 3761
1/4/2013 40.26 40.37 39.81 40.22 3405
1/3/2013 39.99 40.14 39.82 40.05 5154
1/2/2013 39.88 39.95 39.43 39.90 3639
12/31/2012 38.35 39.21 38.29 39.15 3583
12/28/2012 38.59 38.89 38.45 38.52 1121
12/27/2012 38.51 38.97 38.32 38.84 1619
Marketplace
Trading Center