Potlatch Corporation Historical Stock Prices

PCH 
$41.51
*  
0.14
0.34%
Get PCH Alerts
*Delayed - data as of Jul. 28, 2014 11:20 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
11:20  41.41  41.54  41.27  41.51 46,275
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
05/16/2014 38.19 38.68 38 38.64 135,617
05/15/2014 38.17 38.454 37.62 38.27 191,436
05/14/2014 38.64 38.83 38.26 38.38 142,076
05/13/2014 39.25 39.56 38.64 38.65 145,635
05/12/2014 39.01 39.39 38.7517 39.24 190,902
05/09/2014 38.29 38.78 38.18 38.76 96,172
05/08/2014 39.06 39.51 38.49 38.55 135,638
05/07/2014 38.35 39.1 38.23 39.05 141,541
05/06/2014 38.8 39.26 38.21 38.29 129,860
05/05/2014 38.53 39.25 38.28 38.96 158,326
05/02/2014 38.2 38.75 38.02 38.65 176,800
05/01/2014 38.28 38.28 37.63 38.19 361,244
04/30/2014 38.21 38.38 37.891 38.23 258,479
04/29/2014 38.58 38.99 38.25 38.28 150,430
04/28/2014 38.61 38.78 38.34 38.46 177,037
04/25/2014 38.29 38.709 38.11 38.38 220,178
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?