Potlatch Corporation Historical Stock Prices

PCH 
$33.13
*  
0.31
0.94%
Get PCH Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading PCH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.01  33.15  32.675  33.13 160,281
09/02/2015 33.01 33.15 32.675 33.13 161,674
09/01/2015 32.54 33.04 32.54 32.82 294,033
08/31/2015 33.43 33.78 33 33.02 235,003
08/28/2015 33.29 33.78 33.24 33.59 196,244
08/27/2015 33.16 33.74 32.82 33.38 486,500
08/26/2015 33.24 33.24 32.65 33.02 321,512
08/25/2015 34.19 34.19 32.62 32.66 364,965
08/24/2015 33.36 34.28 33.09 33.41 564,282
08/21/2015 34.88 35.2 34.46 34.52 178,269
08/20/2015 35.58 36.04 35.3 35.34 135,786
08/19/2015 35.94 36.14 35.52 35.8 161,591
08/18/2015 35.89 36.12 35.6 36.1 159,018
08/17/2015 35.76 35.97 35.473 35.96 164,929
08/14/2015 35.55 35.87 35.44 35.87 116,941
08/13/2015 35.25 35.89 35.08 35.64 164,374
08/12/2015 34.88 35.28 34.86 35.25 164,663
08/11/2015 34.96 35.34 34.96 35.13 97,565
08/10/2015 35.17 35.2553 34.95 35.14 161,153
08/07/2015 34.88 35.18 34.71 35 171,417
08/06/2015 35.04 35.35 34.81 35 244,430
08/05/2015 35.28 35.28 34.88 35.11 138,959
08/04/2015 35.12 35.2 34.96 35.06 200,643
08/03/2015 34.98 35.34 34.85 35.07 285,070
07/31/2015 34.86 35.24 34.86 35.01 180,749
07/30/2015 34.41 34.73 34.17 34.6 218,167
07/29/2015 34.34 34.84 34.075 34.54 258,010
07/28/2015 34.03 34.7 33.74 34.47 225,720
07/27/2015 33.48 33.82 33.48 33.74 173,326
07/24/2015 33.44 33.73 33.37 33.6 209,051
07/23/2015 34.1 34.36 33.38 33.55 158,324
07/22/2015 33.89 34.31 33.87 34.04 172,226
07/21/2015 34.32 34.61 33.95 34.08 157,130
07/20/2015 34.37 34.55 34.09 34.39 121,704
07/17/2015 34.93 34.93 34.31 34.36 185,984
07/16/2015 35.18 35.18 34.825 35 114,440
07/15/2015 34.84 35.19 34.66 34.91 106,309
07/14/2015 35.1 35.251 34.82 34.84 110,318
07/13/2015 35.1 35.364 34.9 35.14 136,525
07/10/2015 35.65 35.856 35.03 35.04 197,132
07/09/2015 36.1 36.34 35.31 35.45 123,243
07/08/2015 35.82 35.99 35.59 35.8 183,481
07/07/2015 35.82 36.15 35.52 35.9 177,042
07/06/2015 35.54 35.8465 35.37 35.7 166,245
07/02/2015 35.61 36.11 35.47 35.64 122,786
07/01/2015 35.41 35.68 35.25 35.51 149,002
06/30/2015 35.95 35.95 35.25 35.32 201,827
06/29/2015 36.42 36.59 35.72 35.74 167,701
06/26/2015 36.04 36.51 35.98 36.46 537,489
06/25/2015 36.28 36.32 35.9128 36.08 119,092
06/24/2015 36.39 36.51 36.18 36.2 193,521
06/23/2015 36.34 36.49 36.03 36.42 151,210
06/22/2015 36.63 36.66 36.29 36.43 140,486
06/19/2015 36.84 36.94 36.39 36.58 282,460
06/18/2015 36.25 36.77 36.15 36.76 212,685
06/17/2015 36.04 36.2606 35.81 36.14 199,582
06/16/2015 35.45 36.12 35.45 35.92 202,495
06/15/2015 35.58 35.77 35.29 35.42 180,120
06/12/2015 35.74 35.83 35.62 35.79 104,948
06/11/2015 35.8 35.86 35.6 35.74 273,150
06/10/2015 35.95 36.221 35.65 35.67 257,237
06/09/2015 35.92 36.05 35.75 35.77 238,522
06/08/2015 36.1 36.12 35.69 35.96 278,907
06/05/2015 36.1 36.28 36.01 36.13 271,715
06/04/2015 36.28 36.46 36.1 36.13 212,167
06/03/2015 36.46 36.75 36.31 36.66 278,734
06/02/2015 36.1 36.55 36.06 36.51 237,822
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?