Potlatch Corporation Historical Stock Prices

PCH 
$42.84
*  
0.20
0.46%
Get PCH Alerts
*Delayed - data as of Aug. 20, 2014 10:40 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
10:40  42.88  42.97  42.65  42.84 10,981
08/19/2014 42.73 43.09 42.61 43.04 157,189
08/18/2014 42.33 42.63 42.213 42.57 174,280
08/15/2014 42.52 42.52 42.03 42.3 183,367
08/14/2014 41.98 42.37 41.92 42.16 73,739
08/13/2014 41.93 42.29 41.7425 42.005 104,679
08/12/2014 42.1 42.45 41.59 41.87 151,051
08/11/2014 41.84 42.36 41.77 42.28 177,835
08/08/2014 41.38 41.88 41.335 41.68 146,128
08/07/2014 41.35 41.6 41.15 41.4 107,158
08/06/2014 40.68 41.43 40.625 41.3 139,883
08/05/2014 40.98 41.25 40.42 40.81 284,634
08/04/2014 41.42 41.42 40.625 41.22 181,244
08/01/2014 41.37 41.55 41.12 41.22 337,481
07/31/2014 41.2 41.57 41.2 41.3 332,791
07/30/2014 41.75 41.77 41.28 41.55 234,344
07/29/2014 41.42 41.73 41.17 41.54 205,581
07/28/2014 41.41 41.61 41.27 41.51 172,240
07/25/2014 41.49 41.57 41.08 41.37 223,711
07/24/2014 40.93 41.75 40.93 41.71 237,380
07/23/2014 41.19 42.5 40.22 40.79 404,421
07/22/2014 41.8 42.095 41.63 41.7 113,789
07/21/2014 41.7 41.88 41.46 41.57 121,653
07/18/2014 41.36 42 41.36 41.95 204,591
07/17/2014 41.36 41.85 41.3 41.5 237,700
07/16/2014 41.78 41.78 41.35 41.65 282,149
07/15/2014 41.67 41.85 41.42 41.57 170,139
07/14/2014 41.81 41.86 41.45 41.69 109,057
07/11/2014 41.48 41.77 41.36 41.53 113,490
07/10/2014 41.25 41.69 41.25 41.48 344,192
07/09/2014 41.76 42 41.375 41.62 178,840
07/08/2014 41.35 41.87 41.3 41.69 327,054
07/07/2014 41.61 41.8 41.27 41.48 164,299
07/03/2014 41.92 41.99 41.6 41.82 99,403
07/02/2014 41.75 42.12 41.56 41.86 204,653
07/01/2014 41.54 42.09 41.3401 41.9 480,003
06/30/2014 41.68 41.68 41.27 41.4 173,622
06/27/2014 41.12 41.8 41.12 41.7 272,397
06/26/2014 41.4 41.55 40.861 41.37 194,942
06/25/2014 40.87 41.395 40.382 41.36 163,398
06/24/2014 40.15 41.16 40.065 41.02 245,951
06/23/2014 40.65 40.88 40.26 40.34 154,026
06/20/2014 40.64 40.9 40.396 40.64 364,896
06/19/2014 40.64 40.7699 40.3 40.48 79,964
06/18/2014 40.16 40.65 39.94 40.5 150,054
06/17/2014 40.04 40.67 39.814 40.19 192,128
06/16/2014 39.95 40.37 39.8 40.09 202,308
06/13/2014 40.38 40.39 39.86 40.05 152,757
06/12/2014 40.05 40.43 39.9 40.37 160,681
06/11/2014 40.22 40.57 39.92 40.22 130,284
06/10/2014 40.19 40.67 39.93 40.42 130,432
06/09/2014 40.39 40.68 40.21 40.3 95,157
06/06/2014 40.95 41.02 40.4 40.5 158,917
06/05/2014 40.16 40.92 40.05 40.72 162,995
06/04/2014 39.7 40.17 39.7 40.15 240,125
06/03/2014 39.82 40.3 39.82 40.13 407,659
06/02/2014 40.29 40.3 39.88 40.04 132,463
05/30/2014 40.24 40.62 40.01 40.16 159,357
05/29/2014 40.27 40.29 39.85 40.15 94,839
05/28/2014 40.13 40.52 39.78 40.22 194,534
05/27/2014 39.01 40.03 38.88 40.03 242,856
05/23/2014 37.94 38.93 37.74 38.88 283,835
05/22/2014 37.86 38.1675 37.742 37.84 73,226
05/21/2014 38.13 38.24 37.72 37.81 96,264
05/20/2014 38.54 39.135 37.74 38.05 198,665
05/19/2014 38.55 38.77 38.33 38.63 93,757
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?