Skip to main content

Potlatch Cp (NQ: PCH )

47.02 +0.06 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.20 47.08 47.08 47.02 355,253 +0.06(+0.13%)
Mar 27, 2024 46.72 47.21 46.43 46.96 260,877 +0.66(+1.43%)
Mar 26, 2024 46.55 46.91 46.18 46.30 541,939 +0.10(+0.22%)
Mar 25, 2024 46.53 47.29 46.16 46.20 355,548 -0.10(-0.22%)
Mar 22, 2024 46.39 46.55 46.09 46.30 348,143 +0.02(+0.04%)
Mar 21, 2024 45.91 46.54 45.82 46.28 262,361 +0.50(+1.09%)
Mar 20, 2024 44.58 46.08 44.58 45.78 327,021 +0.83(+1.85%)
Mar 19, 2024 44.00 45.22 44.00 44.95 336,271 +0.67(+1.51%)
Mar 18, 2024 44.76 44.93 44.16 44.28 287,862 -0.50(-1.12%)
Mar 15, 2024 44.44 44.92 43.99 44.78 1,126,202 +0.05(+0.11%)
Mar 14, 2024 45.48 45.83 44.50 44.73 448,889 -1.05(-2.29%)
Mar 13, 2024 45.96 46.63 45.61 45.78 404,289 -0.51(-1.10%)
Mar 12, 2024 46.88 46.91 45.98 46.29 260,984 -0.94(-1.99%)
Mar 11, 2024 46.75 47.31 46.65 47.23 218,962 +0.24(+0.51%)
Mar 08, 2024 46.97 47.39 46.81 46.99 314,621 +0.57(+1.23%)
Mar 07, 2024 46.10 46.54 45.60 46.42 360,948 +0.05(+0.11%)
Mar 06, 2024 46.62 46.70 46.08 46.37 347,337 +0.18(+0.39%)
Mar 05, 2024 47.32 47.52 45.77 46.19 360,420 -1.23(-2.59%)
Mar 04, 2024 45.85 47.65 45.79 47.42 444,486 +1.63(+3.56%)
Mar 01, 2024 45.15 45.97 44.90 45.79 311,157 +0.58(+1.28%)
Feb 29, 2024 45.06 45.71 44.72 45.21 463,062 +0.35(+0.78%)
Feb 28, 2024 43.72 44.95 43.72 44.86 464,743 +0.79(+1.79%)
Feb 27, 2024 43.50 44.12 43.32 44.07 462,825 +0.36(+0.82%)
Feb 26, 2024 43.85 44.05 43.39 43.71 437,494 -0.46(-1.04%)
Feb 23, 2024 44.17 44.32 43.47 44.17 379,769 +0.03(+0.07%)
Feb 22, 2024 43.80 44.22 43.14 44.14 629,542 +0.27(+0.62%)
Feb 21, 2024 43.81 44.19 43.63 43.87 404,765 +0.00(+0.00%)
Feb 20, 2024 44.00 44.35 43.80 43.87 305,481 -0.42(-0.95%)
Feb 16, 2024 44.28 44.59 43.84 44.29 560,082 -0.46(-1.03%)
Feb 15, 2024 44.90 45.34 44.74 44.75 401,411 +0.25(+0.56%)
Feb 14, 2024 44.68 44.80 44.14 44.50 636,524 +0.20(+0.45%)
Feb 13, 2024 43.96 44.67 43.72 44.30 539,306 -1.13(-2.49%)
Feb 12, 2024 45.08 45.55 44.80 45.43 429,345 +0.67(+1.50%)
Feb 09, 2024 44.67 44.86 44.47 44.76 506,058 +0.09(+0.20%)
Feb 08, 2024 44.51 45.17 44.20 44.67 744,057 +0.12(+0.27%)
Feb 07, 2024 44.53 44.76 44.09 44.55 1,425,353 +0.14(+0.32%)
Feb 06, 2024 44.23 44.82 44.21 44.41 309,906 +0.13(+0.29%)
Feb 05, 2024 44.24 44.78 43.58 44.28 317,672 -0.56(-1.25%)
Feb 02, 2024 45.13 45.41 44.58 44.84 416,496 -0.91(-1.99%)
Feb 01, 2024 44.85 45.81 44.72 45.75 485,014 +1.02(+2.28%)
Jan 31, 2024 45.55 46.05 44.64 44.73 715,820 -0.93(-2.04%)
Jan 30, 2024 44.63 46.42 44.41 45.66 587,960 -0.37(-0.80%)
Jan 29, 2024 45.76 46.34 45.68 46.03 579,056 +0.05(+0.11%)
Jan 26, 2024 46.56 46.56 45.56 45.98 394,336 -0.39(-0.84%)
Jan 25, 2024 47.23 47.44 46.24 46.37 352,678 -0.17(-0.37%)
Jan 24, 2024 47.46 47.56 46.52 46.54 388,156 -0.43(-0.92%)
Jan 23, 2024 48.08 48.08 46.95 46.97 408,929 -0.68(-1.43%)
Jan 22, 2024 47.38 47.84 47.06 47.65 412,484 +0.65(+1.38%)
Jan 19, 2024 46.72 47.33 46.16 47.00 384,309 +0.33(+0.71%)
Jan 18, 2024 46.50 46.68 45.92 46.67 451,799 +0.38(+0.82%)
Jan 17, 2024 46.61 47.05 45.81 46.29 443,901 -1.08(-2.28%)
Jan 16, 2024 47.31 47.79 47.06 47.37 334,712 -0.35(-0.73%)
Jan 12, 2024 49.12 49.27 47.53 47.72 294,426 -0.71(-1.47%)
Jan 11, 2024 48.31 48.79 48.04 48.43 302,770 -0.21(-0.43%)
Jan 10, 2024 48.64 49.15 48.44 48.64 381,199 -0.01(-0.02%)
Jan 09, 2024 48.51 48.99 48.46 48.65 255,562 -0.52(-1.06%)
Jan 08, 2024 48.43 49.32 48.43 49.17 210,563 +0.50(+1.03%)
Jan 05, 2024 48.02 49.08 48.02 48.67 455,433 +0.08(+0.16%)
Jan 04, 2024 49.32 49.45 48.48 48.59 745,749 -0.51(-1.04%)
Jan 03, 2024 49.38 49.55 48.88 49.10 418,414 -0.50(-1.01%)
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.