$36.18 +0.08 (%) Potlatch Corp (Holding Co) - NASDAQ

May. 22, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCH historical data

Date Open High Low Close Volume
5/21/201536.2736.5235.6936.10217,175
5/20/201536.2536.5536.0036.23272,242
5/19/201535.5336.2435.2836.13237,612
5/18/201535.4435.6935.3235.56249,172
5/15/201535.6435.8435.4335.63105,759
5/14/201535.2235.7335.1335.55149,126
5/13/201535.7635.9935.0035.04143,534
5/12/201535.9036.1135.1035.51175,646
5/11/201536.5636.7635.9636.01161,249
5/8/201536.5336.8636.4036.54216,170
5/7/201535.9536.4635.8236.10178,945
5/6/201536.0436.3735.7836.01131,859
5/5/201536.6836.9835.8335.90216,183
5/4/201537.0237.4836.6436.68115,271
5/1/201536.8138.4636.5737.03269,681
4/30/201537.3237.8736.8936.91311,723
4/29/201537.9338.0937.5037.55172,272
4/28/201537.3738.2037.2638.10207,974
4/27/201537.7937.9137.1537.44227,097
4/24/201537.2937.6737.0937.62232,475
4/23/201537.2737.4136.9037.16373,106
4/22/201537.5138.2336.9437.47304,038
4/21/201538.3538.6138.0438.12147,504
4/20/201538.2338.5238.1738.25146,472
4/17/201538.5938.7738.0338.10169,408
4/16/201538.9239.0038.5838.80152,552
4/15/201539.2239.3639.0239.04117,238
4/14/201539.4039.5839.0339.07144,979
4/13/201539.1739.7439.0139.37174,406
4/10/201538.9239.3538.8739.14171,949
4/9/201539.1639.1838.3038.79238,920
4/8/201539.0539.3338.9339.23155,029
4/7/201539.5139.5139.0139.06128,028
4/6/201539.4739.8339.1739.60281,431
4/2/201539.8340.0039.6239.70111,365
4/1/201539.7940.1139.2939.75146,921
3/31/201539.8640.2939.8340.04206,523
3/30/201539.9240.3939.7940.06109,364
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center