$39.15 +0.30 (%) Potlatch Corp (Holding Co) - NASDAQ

Sep. 28, 2016 | 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
9/27/201638.5739.2538.4538.85264,222
9/26/201638.1539.0838.1238.55289,548
9/23/201637.6638.4837.5438.42213,721
9/22/201637.4238.2836.9537.93236,299
9/21/201636.5237.1535.9337.13263,852
9/20/201636.6936.7836.4036.43106,500
9/19/201636.2736.6836.0736.5191,484
9/16/201636.3136.4235.8936.10292,270
9/15/201636.0136.7135.4536.66159,321
9/14/201636.3636.3835.3836.02135,772
9/13/201637.5537.9536.0936.20171,662
9/12/201637.7438.1637.5437.92309,329
9/9/201638.4438.4437.4937.91321,952
9/8/201638.9339.0838.6738.80120,260
9/7/201639.1239.6838.6339.12390,040
9/6/201639.1239.5138.8039.10120,644
9/2/201638.7939.2538.6538.94184,258
9/1/201637.8538.7337.6838.68190,394
8/31/201637.9338.4037.4837.87244,034
8/30/201638.0838.4237.8438.01133,905
8/29/201637.8938.3137.8938.18207,553
8/26/201638.6739.0937.5737.78208,229
8/25/201638.9139.3838.4938.61197,529
8/24/201639.6539.9138.8638.87250,915
8/23/201639.0339.9038.7639.68191,637
8/22/201638.8938.9538.4238.76145,332
8/19/201638.5638.9438.4338.92223,311
8/18/201638.4538.8538.1738.57286,297
8/17/201638.3238.7638.2038.56139,934
8/16/201638.2738.4938.0738.34277,937
8/15/201637.8138.5537.8138.44150,678
8/12/201637.8637.9937.3037.81134,882
8/11/201637.8737.9737.4337.94228,560
8/10/201637.5337.9937.5337.71122,489
8/9/201637.7038.0937.3337.52151,303
8/8/201638.1238.4137.7637.93159,892
8/5/201637.8838.4337.8638.11222,690
8/4/201638.5838.6937.7437.76149,985
8/3/201637.8438.1437.6237.85203,453
8/2/201638.4838.8537.6437.81226,694
8/1/201638.3238.5337.9938.50188,403
7/29/201638.0338.8538.0338.25308,103
7/28/201637.0238.2037.0238.00247,975
7/27/201636.5037.0736.3237.02205,699
7/26/201637.6837.7937.1737.42210,678
7/25/201637.4537.5436.8836.9799,940
7/22/201636.7837.5534.2237.43100,294
7/21/201636.5236.9836.4036.90186,394
7/20/201636.6136.8236.3436.6898,379
7/19/201636.6836.8136.1936.61244,028
7/18/201636.7737.1136.5036.66110,466
7/15/201636.9137.2336.5536.87176,294
7/14/201637.2137.3836.6136.64288,200
7/13/201637.2537.4036.7737.06191,938
7/12/201636.3637.2333.0137.06345,547
7/11/201635.3736.2635.1936.24233,281
7/8/201634.2935.2534.0135.19178,756
7/7/201634.5634.6633.8033.9687,943
7/6/201633.6334.6633.5334.55187,829
7/5/201634.2134.3733.6933.86193,070
7/1/201634.2634.6334.1334.38245,305
6/30/201632.9934.1332.5334.10346,068
6/29/201632.8033.1032.4732.86185,878
6/28/201631.4832.5231.4832.46342,165
6/27/201632.0932.0931.2931.32294,188
6/24/201632.9233.6232.3332.35598,212
6/23/201633.5934.0333.5933.97201,326
6/22/201633.6233.6833.3033.33110,913
6/21/201633.7634.0633.5433.5587,894
6/20/201634.0234.1133.6233.80152,147
6/17/201633.1534.6633.1533.66500,173
6/16/201632.8033.0932.5133.04159,633
6/15/201633.4033.7632.9132.93156,318
6/14/201633.9734.0132.9733.29240,645
6/13/201634.3234.7434.0034.10106,552
6/10/201634.5634.8434.2834.40124,986
6/9/201634.4834.8634.3134.82117,306
6/8/201634.5834.7534.4134.6376,978
6/7/201634.2434.8234.2434.58187,384
6/6/201634.3334.8134.1334.18238,624
6/3/201634.5634.7234.2434.69113,904
6/2/201634.3134.5433.9234.53215,567
6/1/201634.0134.4133.8734.41264,200
5/31/201634.2334.3334.0634.18152,856
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center