Skip to main content

Potlatch Cp (NQ: PCH )

43.17 +0.21 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 43.29 44.57 42.77 44.55 750,119 +0.87(+1.98%)
Nov 29, 2022 43.32 43.92 43.28 43.69 227,510 +0.31(+0.71%)
Nov 28, 2022 44.73 44.77 43.16 43.38 350,283 -1.68(-3.72%)
Nov 25, 2022 44.95 45.26 44.88 45.06 97,488 +0.12(+0.27%)
Nov 23, 2022 44.69 45.13 44.42 44.94 279,116 +0.03(+0.06%)
Nov 22, 2022 44.35 44.95 44.21 44.91 262,962 +0.89(+2.03%)
Nov 21, 2022 43.74 44.19 43.71 44.01 350,981 +0.06(+0.13%)
Nov 18, 2022 43.85 44.15 43.38 43.96 347,976 +0.74(+1.70%)
Nov 17, 2022 42.60 43.22 42.46 43.22 321,968 -0.23(-0.54%)
Nov 16, 2022 43.59 43.67 43.19 43.45 362,847 -0.35(-0.81%)
Nov 15, 2022 43.86 44.60 43.55 43.81 483,637 +0.54(+1.25%)
Nov 14, 2022 44.48 44.48 43.25 43.27 602,808 -1.44(-3.21%)
Nov 11, 2022 44.66 44.88 43.97 44.70 444,170 +0.04(+0.08%)
Nov 10, 2022 42.91 44.83 42.91 44.67 919,554 +2.96(+7.09%)
Nov 09, 2022 42.24 42.66 41.69 41.71 471,040 -0.66(-1.56%)
Nov 08, 2022 42.33 42.79 42.04 42.37 559,496 -0.06(-0.13%)
Nov 07, 2022 41.77 42.60 41.65 42.43 394,194 +0.94(+2.27%)
Nov 04, 2022 40.68 41.56 40.54 41.49 481,334 +1.11(+2.75%)
Nov 03, 2022 40.16 40.81 39.96 40.38 564,230 -0.38(-0.94%)
Nov 02, 2022 41.26 42.39 40.75 40.76 896,455 -0.85(-2.04%)
Nov 01, 2022 41.84 41.98 41.24 41.61 527,683 +0.13(+0.31%)
Oct 31, 2022 41.56 41.79 41.13 41.48 587,544 -0.60(-1.42%)
Oct 28, 2022 41.64 42.37 41.28 42.07 684,209 +0.58(+1.39%)
Oct 27, 2022 41.54 41.79 40.96 41.50 604,125 +0.57(+1.39%)
Oct 26, 2022 41.87 42.13 40.62 40.93 924,005 -0.98(-2.34%)
Oct 25, 2022 40.69 42.28 39.09 41.91 1,082,794 +0.48(+1.17%)
Oct 24, 2022 41.61 42.05 41.16 41.42 339,607 +0.13(+0.32%)
Oct 21, 2022 40.96 41.42 40.54 41.29 622,186 +0.43(+1.05%)
Oct 20, 2022 41.16 41.66 40.72 40.86 303,259 -0.21(-0.50%)
Oct 19, 2022 40.91 41.32 40.52 41.07 533,611 -0.82(-1.96%)
Oct 18, 2022 41.05 42.42 40.72 41.89 1,164,307 +2.14(+5.40%)
Oct 17, 2022 40.14 40.50 39.58 39.74 562,678 +0.17(+0.42%)
Oct 14, 2022 41.36 41.39 39.56 39.58 962,656 -1.29(-3.15%)
Oct 13, 2022 39.60 40.86 39.16 40.86 1,152,765 +1.09(+2.74%)
Oct 12, 2022 40.22 40.36 39.62 39.77 399,084 -0.51(-1.27%)
Oct 11, 2022 39.85 40.68 39.72 40.28 660,766 +0.36(+0.91%)
Oct 10, 2022 40.01 40.24 39.65 39.92 458,448 +0.29(+0.73%)
Oct 07, 2022 39.82 39.85 39.51 39.63 738,039 -0.23(-0.58%)
Oct 06, 2022 39.85 40.02 39.61 39.86 621,519 -0.03(-0.07%)
Oct 05, 2022 39.62 39.91 39.44 39.89 1,089,097 -0.07(-0.19%)
Oct 04, 2022 39.62 40.05 39.62 39.97 480,210 +0.65(+1.66%)
Oct 03, 2022 38.67 39.44 38.36 39.31 764,623 +1.05(+2.75%)
Sep 30, 2022 37.64 38.60 37.64 38.26 1,269,840 +0.80(+2.14%)
Sep 29, 2022 37.65 37.79 37.15 37.46 987,662 -0.51(-1.35%)
Sep 28, 2022 37.05 38.05 36.78 37.97 753,840 +1.08(+2.93%)
Sep 27, 2022 37.06 37.28 36.45 36.89 1,134,105 +0.07(+0.18%)
Sep 26, 2022 37.31 37.59 36.55 36.82 955,620 -0.85(-2.25%)
Sep 23, 2022 38.15 38.19 37.26 37.67 968,927 -0.95(-2.46%)
Sep 22, 2022 38.77 38.96 38.48 38.62 536,529 -0.34(-0.86%)
Sep 21, 2022 39.32 39.98 38.94 38.96 706,452 -0.19(-0.48%)
Sep 20, 2022 40.77 40.77 38.88 39.15 924,937 -2.25(-5.43%)
Sep 19, 2022 40.01 41.45 39.96 41.39 996,961 +1.21(+3.02%)
Sep 16, 2022 41.08 41.08 39.96 40.18 1,679,654 -0.69(-1.69%)
Sep 15, 2022 41.71 42.02 40.68 40.87 1,057,579 -0.61(-1.47%)
Sep 14, 2022 42.10 42.10 40.88 41.48 3,790,250 -0.78(-1.86%)
Sep 13, 2022 43.59 43.80 41.94 42.27 1,766,322 -2.23(-5.02%)
Sep 12, 2022 44.12 45.11 44.12 44.50 799,172 +0.60(+1.37%)
Sep 09, 2022 43.36 43.97 42.97 43.90 694,482 +0.99(+2.30%)
Sep 08, 2022 42.77 43.03 42.22 42.91 696,191 -0.25(-0.58%)
Sep 07, 2022 42.61 43.19 42.53 43.16 351,024 +0.64(+1.50%)
Sep 06, 2022 42.29 43.11 42.29 42.53 407,792 +0.31(+0.74%)
Sep 02, 2022 43.44 43.98 42.04 42.21 512,743 -1.15(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.