$39.82 +0.15 (%) Potlatch Corp (Holding Co) - NASDAQ

Mar. 27, 2015 | 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
3/27/201539.7139.9339.5639.82120,845
3/26/201539.5939.8139.3039.67250,240
3/25/201540.6140.6639.8039.86179,658
3/24/201540.1740.7940.1440.60169,661
3/23/201540.2340.4039.9640.26151,983
3/20/201540.0940.4939.5040.36431,077
3/19/201539.8140.4139.7639.98233,957
3/18/201539.5040.2039.2439.97289,338
3/17/201539.4439.6139.1939.52237,348
3/16/201539.0039.5838.8139.44184,248
3/13/201539.3739.5038.6638.88316,729
3/12/201538.2438.5738.0938.52319,857
3/11/201538.5338.8437.9538.14323,184
3/10/201538.5838.8338.4938.54197,039
3/9/201538.7639.1338.7038.82242,958
3/6/201539.0539.4238.5738.76379,300
3/5/201539.4639.8139.3739.39378,949
3/4/201539.4239.7639.3839.46281,966
3/3/201540.1140.1639.5039.71512,883
3/2/201539.8540.4439.8340.13169,424
2/27/201540.1340.3939.9039.93168,148
2/26/201539.8140.1639.7840.05119,488
2/25/201539.7540.2239.7539.93396,892
2/24/201540.1240.3839.7739.83160,483
2/23/201540.0440.4639.8540.24153,846
2/20/201539.9140.2339.7340.02196,119
2/19/201539.8340.1139.6639.82231,645
2/18/201539.5140.0739.3239.91408,870
2/17/201539.8840.3139.6239.69259,979
2/13/201539.9640.2139.7539.96247,383
2/12/201539.9140.2539.7840.00214,465
2/11/201539.7740.1839.5739.68285,346
2/10/201540.0640.0639.6639.91195,698
2/9/201539.9040.2439.7139.86278,165
2/6/201540.5040.5039.7640.01235,915
2/5/201539.8740.6539.8740.51224,943
2/4/201539.7740.1839.4939.85341,892
2/3/201540.0540.3639.6839.99386,618
2/2/201539.9040.2039.1439.93570,541
1/30/201540.1040.4739.4039.86429,460
1/29/201542.6742.6739.6640.46667,941
1/28/201542.8843.5542.0842.51200,481
1/27/201542.5043.0242.2842.68140,014
1/26/201542.3242.8941.8842.79192,880
1/23/201543.3043.4842.1542.20292,174
1/22/201542.1843.1941.6943.17208,828
1/21/201541.8142.0241.5241.98121,267
1/20/201542.2842.3941.7141.80144,671
1/16/201540.9842.3640.9342.29189,335
1/15/201542.2442.5040.9741.13205,490
1/14/201541.6342.1341.1842.13129,424
1/13/201542.2742.4741.5541.96156,092
1/12/201542.1442.4041.8241.96188,274
1/9/201542.6342.6342.0142.03229,502
1/8/201542.8343.3442.4642.64286,936
1/7/201542.2042.5841.7342.57180,446
1/6/201542.2542.6141.8642.14220,375
1/5/201541.9242.5641.9142.11161,913
1/2/201541.9842.2941.8042.16127,546
12/31/201442.7242.8941.8141.87128,954
12/30/201442.8143.2842.4342.53102,411
12/29/201442.5343.0642.3742.98130,324
12/26/201442.7742.9142.4742.5584,671
12/24/201442.7342.9242.4742.6268,914
12/23/201442.5842.9142.3142.58115,792
12/22/201442.1842.6241.7742.59206,607
12/19/201441.9742.1141.2642.10421,545
12/18/201441.6942.0641.3942.06152,984
12/17/201440.5441.3840.3341.25250,008
12/16/201440.8141.0340.4840.64225,307
12/15/201441.2741.5740.6040.80197,196
12/12/201441.0241.8541.0241.20213,915
12/11/201441.4441.9941.4141.76162,396
12/10/201441.2941.7341.1441.25297,757
12/9/201441.1741.4841.1541.40392,865
12/8/201441.6342.0441.4341.50244,076
12/5/201441.5341.8441.3441.61139,330
12/4/201441.6841.9941.4141.64142,972
12/3/201441.6241.9141.3841.72175,070
12/2/201441.3041.8040.9841.62130,368
12/1/201441.5741.7141.2641.32210,948
11/28/201441.8542.3841.5241.55129,225
11/26/201442.1142.4141.6941.80163,930
11/25/201441.8942.1041.6042.07158,073
11/24/201441.7542.0941.7241.91189,243
11/21/201441.8941.8941.5441.69218,791
11/20/201441.3441.7041.2941.50196,492
11/19/201441.8641.8741.4141.54121,241
11/18/201442.2542.2741.8342.01197,826
11/17/201442.0942.4442.0042.21160,861
11/14/201442.5842.7941.8742.04203,949
11/13/201442.9743.1442.5042.64158,007
11/12/201443.1543.6742.7942.83165,350
11/11/201443.8343.9343.1843.32202,696
11/10/201443.8643.9843.3943.86183,398
11/7/201443.5643.9943.4343.85135,699
11/6/201443.6943.8643.4543.6186,592
11/5/201443.8643.9943.3443.63143,430
11/4/201443.1944.1442.9743.65158,585
11/3/201444.0144.2043.8244.07190,044
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center