$42.60 -0.37 (%) Potlatch Corp (Holding Co) - NASDAQ

Oct. 21, 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
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
7/8/201441.3541.8741.3041.69327,054
7/7/201441.6141.8041.2741.48164,299
7/3/201441.9241.9941.6041.8299,403
7/2/201441.7542.1241.5641.86204,653
7/1/201441.5442.0941.3441.90480,003
6/30/201441.6841.6841.2741.40173,622
6/27/201441.1241.8041.1241.70273,776
6/26/201441.4041.5540.8641.37194,942
6/25/201440.8741.4040.3841.36163,398
6/24/201440.1541.1640.0741.02245,951
6/23/201440.6540.8840.2640.34154,026
6/20/201440.6440.9040.4040.64364,896
6/19/201440.6440.7740.3040.4879,964
6/18/201440.1640.6539.9440.50150,054
6/17/201440.0440.6739.8140.19192,128
6/16/201439.9540.3739.8040.09202,308
6/13/201440.3840.3939.8640.05152,757
6/12/201440.0540.4339.9040.37160,681
6/11/201440.2240.5739.9240.22130,284
6/10/201440.1940.6739.9340.42130,432
6/9/201440.3940.6840.2140.3095,157
6/6/201440.9541.0240.4040.50158,917
6/5/201440.1640.9240.0540.72162,995
6/4/201439.7040.1739.7040.15240,125
6/3/201439.8240.3039.8240.13407,659
6/2/201440.2940.3039.8840.04132,463
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center