$35.01 +0.41 (%) Potlatch Corp (Holding Co) - NASDAQ

Jul. 31, 2015 | 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
7/31/201534.8635.2434.8635.01180,749
7/30/201534.4134.7334.1734.60218,167
7/29/201534.3434.8434.0834.54258,010
7/28/201534.0334.7033.7434.47225,720
7/27/201533.4833.8233.4833.74173,326
7/24/201533.4433.7333.3733.60210,621
7/23/201534.1034.3633.3833.55158,618
7/22/201533.8934.3133.8734.04176,327
7/21/201534.3234.6133.9534.08157,206
7/20/201534.3734.5534.0934.39121,704
7/17/201534.9334.9334.3134.36185,984
7/16/201535.1835.1834.8335.00114,440
7/15/201534.8435.1934.6634.91106,309
7/14/201535.1035.2534.8234.84110,318
7/13/201535.1035.3634.9035.14136,525
7/10/201535.6535.8635.0335.04197,132
7/9/201536.1036.3435.3135.45123,243
7/8/201535.8235.9935.5935.80183,481
7/7/201535.8236.1535.5235.90177,042
7/6/201535.5435.8535.3735.70166,245
7/2/201535.6136.1135.4735.64122,786
7/1/201535.4135.6835.2535.51149,002
6/30/201535.9535.9535.2535.32201,827
6/29/201536.4236.5935.7235.74168,134
6/26/201536.0436.5135.9836.46537,489
6/25/201536.2836.3235.9136.08119,175
6/24/201536.3936.5136.1836.20193,521
6/23/201536.3436.4936.0336.42151,210
6/22/201536.6336.6636.2936.43140,486
6/19/201536.8436.9436.3936.58282,460
6/18/201536.2536.7736.1536.76212,772
6/17/201536.0436.2635.8136.14199,582
6/16/201535.4536.1235.4535.92202,495
6/15/201535.5835.7735.2935.42180,120
6/12/201535.7435.8335.6235.79104,948
6/11/201535.8035.8635.6035.74273,150
6/10/201535.9536.2235.6535.67257,410
6/9/201535.9236.0535.7535.77239,622
6/8/201536.1036.1235.6935.96278,907
6/5/201536.1036.2836.0136.13271,715
6/4/201536.2836.4636.1036.13212,167
6/3/201536.4636.7536.3136.66278,734
6/2/201536.1036.5536.0636.51237,822
6/1/201536.3736.5036.0536.22201,348
5/29/201536.3636.5436.0836.28227,324
5/28/201536.3636.6536.1536.45204,948
5/27/201536.1636.5436.0536.52199,541
5/26/201536.0736.3636.0236.10204,364
5/22/201536.0036.4135.7436.13167,490
5/21/201536.2736.5235.6936.10217,175
5/20/201536.2536.5536.0036.23272,242
5/19/201535.5336.2435.2836.13237,612
5/18/201535.4435.6935.3235.56249,172
5/15/201535.6435.8435.4335.63105,759
5/14/201535.2235.7335.1335.55149,126
5/13/201535.7635.9935.0035.04143,534
5/12/201535.9036.1135.1035.51175,646
5/11/201536.5636.7635.9636.01161,249
5/8/201536.5336.8636.4036.54216,170
5/7/201535.9536.4635.8236.10178,945
5/6/201536.0436.3735.7836.01131,859
5/5/201536.6836.9835.8335.90216,183
5/4/201537.0237.4836.6436.68115,271
5/1/201536.8138.4636.5737.03269,681
4/30/201537.3237.8736.8936.91311,723
4/29/201537.9338.0937.5037.55172,272
4/28/201537.3738.2037.2638.10207,974
4/27/201537.7937.9137.1537.44227,097
4/24/201537.2937.6737.0937.62232,475
4/23/201537.2737.4136.9037.16373,106
4/22/201537.5138.2336.9437.47304,038
4/21/201538.3538.6138.0438.12147,504
4/20/201538.2338.5238.1738.25146,472
4/17/201538.5938.7738.0338.10169,408
4/16/201538.9239.0038.5838.80152,552
4/15/201539.2239.3639.0239.04117,238
4/14/201539.4039.5839.0339.07144,979
4/13/201539.1739.7439.0139.37174,406
4/10/201538.9239.3538.8739.14171,949
4/9/201539.1639.1838.3038.79238,920
4/8/201539.0539.3338.9339.23155,029
4/7/201539.5139.5139.0139.06128,028
4/6/201539.4739.8339.1739.60281,431
4/2/201539.8340.0039.6239.70111,365
4/1/201539.7940.1139.2939.75146,921
3/31/201539.8640.2939.8340.04206,523
3/30/201539.9240.3939.7940.06109,364
3/27/201539.7139.9339.5639.82120,845
3/26/201539.5939.8139.3039.67250,240
3/25/201540.6140.6639.8039.86179,658
3/24/201540.1740.7940.1440.60169,661
3/23/201540.2340.4039.9640.26151,983
3/20/201540.0940.4939.5040.36431,077
3/19/201539.8140.4139.7639.98233,957
3/18/201539.5040.2039.2439.97289,338
3/17/201539.4439.6139.1939.52237,348
3/16/201539.0039.5838.8139.44184,248
3/13/201539.3739.5038.6638.88316,729
3/12/201538.2438.5738.0938.52319,857
3/11/201538.5338.8437.9538.14323,184
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!