Potlatch Corporation Historical Stock Prices

PCH 
$37.27
*  
0.24
0.65%
Get PCH Alerts
*Delayed - data as of May 4, 2015 10:21 ET  -  Find a broker to begin trading PCH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PCH Real Time
 
 
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 01-FEB-2015 TO 01-MAY-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.
10:21  37.02  37.48  37.02  37.27 9,068
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
04/29/2015 37.93 38.09 37.5 37.55 172,272
04/28/2015 37.37 38.2 37.2601 38.1 207,974
04/27/2015 37.79 37.9091 37.1501 37.44 227,097
04/24/2015 37.29 37.67 37.09 37.62 232,475
04/23/2015 37.27 37.41 36.9 37.16 373,106
04/22/2015 37.51 38.23 36.9356 37.47 304,038
04/21/2015 38.35 38.61 38.04 38.12 147,504
04/20/2015 38.23 38.52 38.17 38.25 146,472
04/17/2015 38.59 38.768 38.03 38.1 169,408
04/16/2015 38.92 39 38.58 38.8 152,490
04/15/2015 39.22 39.36 39.02 39.04 117,238
04/14/2015 39.4 39.58 39.03 39.07 144,979
04/13/2015 39.17 39.74 39.005 39.37 174,406
04/10/2015 38.92 39.35 38.87 39.14 171,949
04/09/2015 39.16 39.18 38.3 38.79 238,920
04/08/2015 39.05 39.33 38.925 39.23 155,029
04/07/2015 39.51 39.51 39.01 39.06 128,028
04/06/2015 39.47 39.83 39.17 39.6 281,431
04/02/2015 39.83 40 39.62 39.7 111,365
04/01/2015 39.79 40.11 39.29 39.75 146,921
03/31/2015 39.86 40.29 39.83 40.04 206,523
03/30/2015 39.92 40.394 39.785 40.06 109,364
03/27/2015 39.71 39.93 39.56 39.82 120,845
03/26/2015 39.59 39.81 39.3 39.67 250,240
03/25/2015 40.61 40.66 39.8 39.86 179,658
03/24/2015 40.17 40.7901 40.14 40.6 167,915
03/23/2015 40.23 40.4 39.96 40.26 151,983
03/20/2015 40.09 40.49 39.5 40.36 430,894
03/19/2015 39.81 40.41 39.76 39.98 232,223
03/18/2015 39.5 40.2012 39.24 39.97 289,338
03/17/2015 39.44 39.61 39.19 39.52 237,348
03/16/2015 39 39.58 38.81 39.44 184,248
03/13/2015 39.37 39.5 38.66 38.88 316,729
03/12/2015 38.24 38.57 38.09 38.52 319,857
03/11/2015 38.53 38.84 37.95 38.14 323,145
03/10/2015 38.58 38.83 38.485 38.54 197,039
03/09/2015 38.76 39.13 38.7 38.82 242,958
03/06/2015 39.05 39.42 38.57 38.76 379,300
03/05/2015 39.46 39.81 39.37 39.39 378,949
03/04/2015 39.42 39.764 39.38 39.46 281,966
03/03/2015 40.11 40.16 39.5 39.71 512,883
03/02/2015 39.85 40.44 39.826 40.13 169,424
02/27/2015 40.13 40.39 39.9 39.93 168,148
02/26/2015 39.81 40.16 39.775 40.05 119,488
02/25/2015 39.75 40.22 39.75 39.93 396,892
02/24/2015 40.12 40.38 39.77 39.83 160,483
02/23/2015 40.04 40.46 39.85 40.24 153,846
02/20/2015 39.91 40.23 39.73 40.02 196,119
02/19/2015 39.83 40.11 39.66 39.82 231,645
02/18/2015 39.51 40.07 39.32 39.91 408,870
02/17/2015 39.88 40.31 39.62 39.69 259,979
02/13/2015 39.96 40.21 39.749 39.96 247,383
02/12/2015 39.91 40.25 39.78 40 214,465
02/11/2015 39.77 40.18 39.57 39.68 285,346
02/10/2015 40.06 40.06 39.66 39.91 195,698
02/09/2015 39.9 40.24 39.71 39.86 278,165
02/06/2015 40.5 40.5 39.76 40.01 235,915
02/05/2015 39.87 40.65 39.87 40.51 224,943
02/04/2015 39.77 40.1825 39.4901 39.85 341,892
02/03/2015 40.05 40.36 39.68 39.99 386,618
02/02/2015 39.9 40.2 39.14 39.93 570,541
*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?