$37.02 -0.40 (%) Potlatch Corp (Holding Co) - NASDAQ

Jul. 27, 2016 | 04:00 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
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
5/5/201634.4034.6434.2134.33127,034
5/4/201634.0934.5434.0534.36212,051
5/3/201634.6934.9433.9234.25157,979
5/2/201635.3835.5434.8734.89236,521
4/29/201635.2435.6035.0135.22174,511
4/28/201635.4535.9435.2535.31217,967
4/27/201635.0535.8434.0235.52204,462
4/26/201634.9935.2834.0235.17275,823
4/25/201634.1634.1633.6433.84189,796
4/22/201633.9234.3933.9034.24187,101
4/21/201633.9734.1233.6733.95235,693
4/20/201634.2134.2933.6933.88172,447
4/19/201634.0634.3333.8034.15161,466
4/18/201633.5234.0433.4933.92119,242
4/15/201633.2733.9132.8533.69157,070
4/14/201633.2233.5033.0733.41137,527
4/13/201632.9133.3032.5933.19245,933
4/12/201632.4933.0132.3732.84193,852
4/11/201632.3132.6431.9432.42154,561
4/8/201631.8932.4231.7732.22216,983
4/7/201631.7832.1231.6131.71280,424
4/6/201631.6632.0431.3531.89217,294
4/5/201631.8932.0531.6331.69245,986
4/4/201632.0732.2931.8432.11191,238
4/1/201631.4532.1031.0632.04182,860
3/31/201631.5732.0031.0831.50462,285
3/30/201631.5231.8031.2131.51320,209
3/29/201630.0031.5230.0031.32312,253
3/28/201629.9630.1929.6430.05159,678
3/24/201630.0430.1229.4629.85270,276
3/23/201630.8931.0530.0030.13363,190
3/22/201630.3331.1730.2630.94276,843
3/21/201630.6830.7430.2030.52242,326
3/18/201629.9530.8529.7130.81639,053
3/17/201629.0729.9628.8129.84418,239
3/16/201628.9329.2028.6429.02436,906
3/15/201629.2129.2928.7229.06255,097
3/14/201630.2030.3929.1229.34430,177
3/11/201629.8030.5329.6430.40466,452
3/10/201629.3629.6429.2129.62398,389
3/9/201628.3829.4128.3429.39407,538
3/8/201628.3028.5528.1228.25280,473
3/7/201628.0128.7428.0128.52339,262
3/4/201627.3928.1527.2928.07511,258
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center