$41.80 -0.27 (%) Potlatch Corp (Holding Co) - NASDAQ

Nov. 26, 2014 | 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
11/26/201442.1142.4141.6941.80163,930
11/25/201441.8942.1041.6042.07158,073
11/24/201441.7542.0941.7241.91189,243
11/21/201441.8941.8941.5441.69218,791
11/20/201441.3441.7041.2941.50196,492
11/19/201441.8641.8741.4141.54121,241
11/18/201442.2542.2741.8342.01197,826
11/17/201442.0942.4442.0042.21160,861
11/14/201442.5842.7941.8742.04203,949
11/13/201442.9743.1442.5042.64158,007
11/12/201443.1543.6742.7942.83165,350
11/11/201443.8343.9343.1843.32202,696
11/10/201443.8643.9843.3943.86183,398
11/7/201443.5643.9943.4343.85135,699
11/6/201443.6943.8643.4543.6186,592
11/5/201443.8643.9943.3443.63143,430
11/4/201443.1944.1442.9743.65158,585
11/3/201444.0144.2043.8244.07190,044
10/31/201444.1944.2043.1943.99262,765
10/30/201443.0343.9243.0343.75155,163
10/29/201443.3543.6542.9743.17180,410
10/28/201442.9343.5142.6643.41249,439
10/27/201442.4342.8242.2442.81225,730
10/24/201442.9442.9442.4142.45185,307
10/23/201442.4642.9241.8742.87238,212
10/22/201442.5242.8542.1642.23232,071
10/21/201442.0142.9541.7842.60257,875
10/20/201442.1743.0042.1342.97144,573
10/17/201442.8242.8242.2242.33146,002
10/16/201441.5942.3941.5942.26281,205
10/15/201441.5442.4141.3342.05293,521
10/14/201442.2342.7641.8241.92326,570
10/13/201441.2642.2941.2641.88287,529
10/10/201440.9541.7140.9541.27243,256
10/9/201440.7241.2740.7240.75335,301
10/8/201440.0940.8939.8940.83237,779
10/7/201440.2940.5940.0940.17159,726
10/6/201440.5740.8940.2940.49184,000
10/3/201440.6240.8240.3740.5190,337
10/2/201440.2540.7540.0440.30124,562
10/1/201440.3540.6240.0240.26267,734
9/30/201440.8840.9940.2040.21291,524
9/29/201440.3240.8440.0740.82151,990
9/26/201440.2240.6740.0940.55115,393
9/25/201440.4040.5340.0740.20154,023
9/24/201440.3140.7539.8340.56126,447
9/23/201440.6540.9840.0940.23395,109
9/22/201440.8941.3340.7040.82269,552
9/19/201440.9841.4640.7741.09408,188
9/18/201441.0941.4140.9040.94155,771
9/17/201441.2241.4840.8541.06201,548
9/16/201440.7341.4940.7341.27247,182
9/15/201440.6140.9240.4540.78263,136
9/12/201441.3441.6840.2040.59274,529
9/11/201441.7442.1741.5741.70211,356
9/10/201442.3142.3941.7541.92118,212
9/9/201442.6142.7042.2342.30109,398
9/8/201442.9143.0142.5142.76156,959
9/5/201442.3043.2042.2442.93237,519
9/4/201442.6342.8042.2342.44150,632
9/3/201443.0443.1142.4942.57336,808
9/2/201442.7643.0642.6142.93234,014
8/29/201442.5843.0242.2842.68149,849
8/28/201442.7543.0042.4942.5896,488
8/27/201442.7643.0042.5842.80121,549
8/26/201442.8343.1142.7842.83127,528
8/25/201442.8443.0442.5142.8185,285
8/22/201442.8143.0242.5942.7293,272
8/21/201442.7443.0542.5942.9297,626
8/20/201442.8842.9742.4442.82102,968
8/19/201442.7343.0942.6143.04157,189
8/18/201442.3342.6342.2142.57174,280
8/15/201442.5242.5242.0342.30183,367
8/14/201441.9842.3741.9242.1673,739
8/13/201441.9342.2941.7442.01104,679
8/12/201442.1042.4541.5941.87151,051
8/11/201441.8442.3641.7742.28177,835
8/8/201441.3841.8841.3441.68146,128
8/7/201441.3541.6041.1541.40107,158
8/6/201440.6841.4340.6341.30139,883
8/5/201440.9841.2540.4240.81284,634
8/4/201441.4241.4240.6341.22181,244
8/1/201441.3741.5541.1241.22338,967
7/31/201441.2041.5741.2041.30332,791
7/30/201441.7541.7741.2841.55234,344
7/29/201441.4241.7341.1741.54205,581
7/28/201441.4141.6141.2741.51175,080
7/25/201441.4941.5741.0841.37223,711
7/24/201440.9341.7540.9341.71237,380
7/23/201441.1942.5040.2240.79404,421
7/22/201441.8042.1041.6341.70113,789
7/21/201441.7041.8841.4641.57121,653
7/18/201441.3642.0041.3641.95204,591
7/17/201441.3641.8541.3041.50237,700
7/16/201441.7841.7841.3541.65282,149
7/15/201441.6741.8541.4241.57170,139
7/14/201441.8141.8641.4541.69109,057
7/11/201441.4841.7741.3641.53113,490
7/10/201441.2541.6941.2541.48344,192
7/9/201441.7642.0041.3841.62178,840
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center