Potlatch Corporation Historical Stock Prices

PCH 
$35.01
*  
0.41
1.18%
Get PCH Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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  34.86  35.24  34.86  35.01 180,749
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
06/01/2015 36.37 36.498 36.05 36.22 201,348
05/29/2015 36.36 36.54 36.08 36.28 227,324
05/28/2015 36.36 36.65 36.15 36.45 204,948
05/27/2015 36.16 36.54 36.05 36.52 199,541
05/26/2015 36.07 36.36 36.02 36.1 204,364
05/22/2015 36 36.41 35.74 36.13 167,490
05/21/2015 36.27 36.52 35.69 36.1 217,175
05/20/2015 36.25 36.55 36 36.23 272,242
05/19/2015 35.53 36.24 35.28 36.13 237,612
05/18/2015 35.44 35.69 35.32 35.56 249,172
05/15/2015 35.64 35.84 35.43 35.63 105,759
05/14/2015 35.22 35.73 35.13 35.55 149,126
05/13/2015 35.76 35.99 35 35.04 143,534
05/12/2015 35.9 36.11 35.1 35.51 175,646
05/11/2015 36.56 36.76 35.96 36.01 161,249
05/08/2015 36.53 36.86 36.4 36.54 216,170
05/07/2015 35.95 36.46 35.82 36.1 178,920
05/06/2015 36.04 36.37 35.78 36.01 131,859
05/05/2015 36.68 36.98 35.83 35.9 216,183
05/04/2015 37.02 37.48 36.64 36.68 115,271
05/01/2015 36.81 38.46 36.57 37.03 269,681
04/30/2015 37.32 37.87 36.89 36.91 311,723
*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?