Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 5:45PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Potlatch Corp. (PCH)

At 4:01PM ET: 29.31   0.20 (0.68%)

MORE ON PCH

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 29.72 29.73 29.13 29.51 508,100 29.51 23-Nov-09 29.69 30.09 29.52 29.74 491,700 29.74 20-Nov-09 28.69 29.39 28.56 29.21 430,500 29.21 19-Nov-09 29.25 29.40 28.76 28.91 458,700 28.91 18-Nov-09 29.37 29.66 29.03 29.57 742,600 29.57 17-Nov-09 29.90 30.13 29.43 29.44 495,500 29.44 16-Nov-09 29.87 30.65 29.62 30.17 530,500 30.17 13-Nov-09 29.56 29.56 28.98 29.51 454,000 29.51 12-Nov-09 29.82 29.99 29.24 29.28 458,200 29.28 11-Nov-09 29.73 30.08 29.55 29.93 476,900 29.93 10-Nov-09 29.71 29.73 28.77 29.34 405,700 29.34 9-Nov-09 28.83 29.83 28.83 29.74 554,100 29.74 6-Nov-09 28.89 29.16 28.40 28.67 525,100 28.67 5-Nov-09 28.70 29.24 28.50 29.22 582,300 29.22 4-Nov-09 28.88 29.28 28.21 28.33 616,300 28.33 3-Nov-09 27.85 28.54 27.53 28.51 511,000 28.51 2-Nov-09 28.19 28.43 27.25 28.06 479,800 28.06 30-Oct-09 28.82 29.06 27.50 27.91 710,600 27.91 29-Oct-09 28.40 29.07 27.79 28.95 630,900 28.95 28-Oct-09 29.36 29.62 28.11 28.15 646,500 28.15 27-Oct-09 28.54 29.94 27.51 29.47 769,200 29.47 26-Oct-09 28.57 29.35 28.16 28.31 388,800 28.31 23-Oct-09 28.95 29.14 28.28 28.47 280,600 28.47 22-Oct-09 28.22 29.11 27.99 28.89 362,900 28.89 21-Oct-09 28.26 29.30 28.12 28.16 565,100 28.16 20-Oct-09 28.54 28.67 28.21 28.51 421,900 28.51 19-Oct-09 28.11 28.71 27.82 28.56 227,400 28.56 16-Oct-09 28.10 28.47 27.63 27.94 252,800 27.94 15-Oct-09 28.03 28.50 28.03 28.32 225,400 28.32 14-Oct-09 28.61 28.61 28.04 28.38 394,600 28.38 13-Oct-09 28.33 28.54 27.75 28.02 288,600 28.02 12-Oct-09 28.64 28.88 28.35 28.41 164,800 28.41 9-Oct-09 28.12 28.61 27.94 28.57 185,300 28.57 8-Oct-09 28.05 28.65 27.80 28.28 415,600 28.28 7-Oct-09 27.87 28.06 27.41 27.64 198,600 27.64 6-Oct-09 27.67 28.35 27.48 27.87 446,200 27.87 5-Oct-09 27.13 27.55 26.87 27.43 325,400 27.43 2-Oct-09 26.74 27.42 26.50 26.97 278,200 26.97 1-Oct-09 28.34 28.34 27.02 27.07 456,200 27.07 30-Sep-09 28.77 29.01 28.06 28.45 391,600 28.45 29-Sep-09 28.83 29.07 28.33 28.67 337,900 28.67 28-Sep-09 28.00 28.93 27.93 28.85 378,200 28.85 25-Sep-09 27.51 28.13 27.26 27.89 315,800 27.89 24-Sep-09 28.35 28.59 27.26 27.69 413,100 27.69 23-Sep-09 29.20 29.26 28.25 28.27 334,800 28.27 22-Sep-09 28.70 29.08 28.65 29.01 324,600 29.01 21-Sep-09 28.66 28.76 28.27 28.48 400,100 28.48 18-Sep-09 29.28 29.40 28.47 28.82 565,100 28.82 17-Sep-09 29.67 30.17 29.00 29.12 409,200 29.12 16-Sep-09 29.02 29.82 28.86 29.61 514,700 29.61 15-Sep-09 28.61 29.25 28.32 28.99 556,200 28.99 14-Sep-09 27.96 28.82 27.24 28.78 518,700 28.78 11-Sep-09 28.97 29.22 28.02 28.38 399,700 28.38 10-Sep-09 28.79 28.93 28.13 28.89 281,400 28.89 9-Sep-09 28.48 29.00 28.22 28.79 350,900 28.79 8-Sep-09 28.65 28.70 28.23 28.42 446,100 28.42 4-Sep-09 27.78 28.42 27.19 28.21 554,400 28.21 3-Sep-09 27.84 28.00 27.17 27.68 430,700 27.68 2-Sep-09 27.50 28.22 27.30 27.60 645,600 27.60 1-Sep-09 28.94 28.95 27.40 27.51 1,079,700 27.51 31-Aug-09 29.18 29.40 28.60 29.10 593,300 29.10 28-Aug-09 30.12 30.22 29.17 29.51 366,100 29.51 27-Aug-09 29.62 29.99 29.05 29.98 467,800 29.98 26-Aug-09 29.60 30.07 29.36 29.75 400,700 29.75 25-Aug-09 29.68 30.18 29.56 29.75 469,200 29.75 24-Aug-09 29.88 29.99 29.31 29.41 515,200 29.41 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions