$42.63 +0.98 (%) Potlatch Corp (Holding Co) - NASDAQ

Dec. 7, 2016 | 01:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCH historical data

Date Open High Low Close Volume
12/6/201641.5041.7541.3041.65401,995
12/5/201641.4041.7041.2041.45288,396
12/2/201640.6041.5040.3841.25238,305
12/1/201641.1541.4340.4040.55226,291
11/30/201642.0542.0540.8041.08283,247
11/29/201642.2542.5541.6041.95226,434
11/28/201642.6042.9541.7542.15329,319
11/25/201642.7043.0042.3042.65152,523
11/23/201643.4543.7042.4542.65284,137
11/22/201642.1543.6040.4043.45419,205
11/21/201643.0043.6042.6543.30325,130
11/18/201641.8542.7541.5042.65460,596
11/17/201641.0041.8338.3541.65491,969
11/16/201640.1541.7039.8541.00466,503
11/15/201640.4040.8039.2540.60318,938
11/14/201640.0040.5539.8540.35425,452
11/11/201639.4040.5039.1539.95369,845
11/10/201639.8040.5539.1039.25464,765
11/9/201637.3039.9536.9539.45459,698
11/8/201637.9038.2537.6537.80227,590
11/7/201638.2538.8037.5037.85356,582
11/4/201637.9538.6537.5537.55358,649
11/3/201637.1538.1536.3537.70316,983
11/2/201637.7037.7036.9536.95160,864
11/1/201638.6038.6537.3037.60218,342
10/31/201639.4539.7538.4038.40306,773
10/28/201638.7539.4038.7539.35214,408
10/27/201639.5039.5038.7038.90312,975
10/26/201639.8040.2039.2539.35360,409
10/25/201639.2040.3538.9539.95515,242
10/24/201639.4539.8538.7039.10282,432
10/21/201638.1539.2037.1039.05357,809
10/20/201639.2039.4538.6039.35193,983
10/19/201638.7539.5038.7039.40113,815
10/18/201639.2039.2838.8038.80132,998
10/17/201637.9039.2036.6539.05270,933
10/14/201638.6939.7438.3039.29296,949
10/13/201638.4938.8338.3738.63269,146
10/12/201638.3839.4637.7538.96112,655
10/11/201638.7539.1138.2638.34263,879
10/10/201638.0339.0237.7538.97245,116
10/7/201637.6838.3937.5237.94299,481
10/6/201636.9637.7936.6137.46214,961
10/5/201637.8738.6237.0037.02258,391
10/4/201638.5938.6637.6437.69200,524
10/3/201639.5939.5938.1238.59470,322
9/30/201638.6139.2838.2038.89484,317
9/29/201638.9739.1438.1238.24175,382
9/28/201638.8839.5638.8839.15295,203
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center