Potlatch Corp (Holding Co) $37.55

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : PCH  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCH historical data

Date Open High Low Close Volume
4/16/201437.8337.8437.4437.55131,259
4/15/201437.9337.9737.1637.65125,869
4/14/201437.6537.9137.3837.84152,457
4/11/201437.3237.8137.0437.27160,470
4/10/201438.3338.5737.3337.61242,760
4/9/201438.6738.6738.1538.47103,561
4/8/201438.6338.8038.2338.62126,914
4/7/201438.3938.9338.1038.63207,009
4/4/201439.4239.4338.4238.43154,647
4/3/201439.4539.8639.0239.11129,489
4/2/201439.0739.5338.7239.43129,919
4/1/201438.6439.0738.3839.03145,151
3/31/201438.0738.8537.8938.69241,205
3/28/201437.7338.0937.6037.81285,594
3/27/201437.8238.0537.6337.70286,603
3/26/201438.4738.8537.7737.80178,075
3/25/201438.1338.5037.8238.25143,289
3/24/201438.3638.5137.7337.96150,418
3/21/201438.1938.8638.0438.17402,309
3/20/201437.8238.2137.5238.14100,216
3/19/201438.9139.1237.6737.79186,743
3/18/201438.4839.0738.1238.88151,217
3/17/201438.6038.7938.1838.35190,926
3/14/201438.2138.6738.1038.44153,262
3/13/201438.6938.7438.1938.32131,339
3/12/201438.8439.1338.4438.56167,023
3/11/201439.3439.5238.7538.95227,741
3/10/201439.6439.6439.1639.31111,309
3/7/201440.2740.2739.5239.67124,709
3/6/201439.7640.1639.4940.02107,448
3/5/201439.8840.2939.4239.72170,078
3/4/201439.7140.3439.4640.14295,527
3/3/201439.3739.5338.3439.34409,896
2/28/201439.6740.2439.2839.64350,424
2/27/201440.0140.4639.3339.52201,607
2/26/201440.0240.4639.5740.11171,919
2/25/201440.1640.3039.7239.88204,621
2/24/201440.2140.7840.1940.24246,312
2/21/201440.6340.6340.0440.09180,878
2/20/201440.0040.5040.0040.42178,950
2/19/201439.6340.5239.6340.03193,936
2/18/201440.0040.2139.4939.88214,711
2/14/201439.7739.9339.4139.91115,083
2/13/201438.8339.9938.8339.76175,647
2/12/201439.1439.4538.8039.06112,549
2/11/201438.7239.3838.5339.17190,380
2/10/201438.0638.6237.7638.55187,662
2/7/201438.2338.5937.9338.15176,006
2/6/201437.9438.4737.9238.23140,451
2/5/201438.1538.2537.5937.92280,410
2/4/201438.5938.9038.1038.39330,012
2/3/201439.8840.7038.2438.37512,054
1/31/201439.9040.8639.8740.00257,150
1/30/201440.5141.8240.3040.45315,479
1/29/201440.5240.8639.4539.56197,597
1/28/201440.3041.8440.3040.71283,839
1/27/201440.9141.2740.3140.69282,698
1/24/201440.9640.9640.2340.72239,125
1/23/201441.3541.7441.1041.30230,960
1/22/201440.9741.6340.8941.56277,425
1/21/201440.8941.0640.4740.86194,777
1/17/201440.5440.9440.3340.55174,949
1/16/201440.6041.0940.2340.56231,122
1/15/201440.9841.5740.6740.69342,666
1/14/201441.0541.0540.6040.84322,763
1/13/201441.2541.6140.5440.84248,938
1/10/201441.1641.5740.9841.38181,406
1/9/201441.5442.0740.8141.13184,517
1/8/201441.7441.8440.9341.47203,217
1/7/201441.9042.4441.0741.89306,255
1/6/201441.6841.9741.3041.62290,032
1/3/201441.4441.8141.1641.61194,581
1/2/201441.5541.5940.8341.43201,306
12/31/201341.9342.2841.6041.74202,029
12/30/201341.7441.9741.2741.86123,512
12/27/201341.5241.7041.2341.69134,076
12/26/201342.1642.4541.2741.39155,068
12/24/201341.6142.1541.5042.08107,713
12/23/201341.5742.0041.3041.48118,350
12/20/201340.9841.5440.3641.46448,436
12/19/201341.3741.3740.6040.78179,390
12/18/201340.7941.7540.5441.54369,412
12/17/201340.4840.7939.9440.71214,110
12/16/201339.7140.7739.6140.55264,889
12/13/201339.0939.6938.8139.61204,207
12/12/201339.4839.5139.0539.18172,152
12/11/201339.9640.0139.1939.50236,628
12/10/201340.1340.4839.7539.83247,990
12/9/201340.6341.1340.1040.30221,749
12/6/201340.0740.5739.9540.48242,113
12/5/201339.6240.0139.3039.75212,413
12/4/201339.6940.3039.3939.6399,159
12/3/201339.8440.4939.7839.83239,041
12/2/201339.9540.0839.5239.91182,928
11/29/201340.3740.3739.7339.85112,860
11/27/201339.3640.2238.9840.20121,780
11/26/201338.8039.3538.5739.23155,550
11/25/201339.3739.3738.5938.76133,917
11/22/201339.3139.4938.8439.34258,310
11/21/201338.8939.3738.4739.37545,953
Trading Center