PCH - Potlatch Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201752.7052.8052.3052.5552.55181,800
Nov 21, 201752.7553.0552.4052.6552.65252,700
Nov 20, 201753.4053.6552.4552.6552.65344,700
Nov 17, 201753.5553.7553.2053.5053.50460,100
Nov 16, 201753.5553.9552.9553.8553.85689,000
Nov 15, 201753.0053.8052.5053.4553.45559,200
Nov 14, 201752.6053.7052.3053.1553.15616,700
Nov 13, 201752.4054.0552.4052.5552.55567,800
Nov 10, 201752.1052.9052.0552.6052.60643,200
Nov 09, 201751.9552.5051.7552.1052.10469,600
Nov 08, 201751.9052.6051.6552.2552.25290,200
Nov 07, 201751.3052.0551.2051.9051.90487,200
Nov 06, 201751.7552.1551.1551.3051.30343,200
Nov 03, 201751.6552.2251.2351.8551.85351,500
Nov 02, 201752.6053.2051.8551.9051.90517,000
Nov 01, 201752.0552.8551.9052.5052.50589,000
Oct 31, 201751.6052.0551.2051.8051.80491,100
Oct 30, 201751.6552.1050.9051.4551.45461,000
Oct 27, 201751.7552.4051.5551.8051.80532,200
Oct 26, 201751.2552.5550.9051.9051.90660,900
Oct 25, 201751.3551.9050.4550.6550.65524,100
Oct 24, 201752.3553.1050.4051.2551.25928,400
Oct 23, 201755.8056.3552.4052.5052.501,623,600
Oct 20, 201753.6053.8052.8553.0053.00282,700
Oct 19, 201752.8553.6052.4053.3553.35316,000
Oct 18, 201752.2053.1051.9053.0053.00267,700
Oct 17, 201752.3052.8251.9552.2552.25179,900
Oct 16, 201752.4052.6051.8052.4552.45156,400
Oct 13, 201751.7052.5551.5052.3052.30201,800
Oct 12, 201751.5552.1551.4851.6051.60172,000
Oct 11, 201751.1552.0551.0751.6051.60255,300
Oct 10, 201750.8551.7050.7051.2051.20217,400
Oct 09, 201751.0551.0550.3550.7550.75168,100
Oct 06, 201750.8551.3850.2050.7050.70661,700
Oct 05, 201751.4552.2050.8050.9050.90375,500
Oct 04, 201751.8552.1551.5051.5051.50324,900
Oct 03, 201751.8052.4551.7552.3552.35317,700
Oct 02, 201751.2552.2551.1051.7551.75348,300
Sep 29, 201751.3051.3050.5551.0051.00273,000
Sep 28, 201751.3051.4050.6551.2551.25239,100
Sep 27, 201750.9051.4050.4051.3551.35321,100
Sep 26, 201750.8051.3050.6550.7550.75418,900
Sep 25, 201750.1551.2549.6550.6550.65511,700
Sep 22, 201749.0050.2848.4050.0050.00611,700
Sep 21, 201748.5548.9548.2548.9048.90237,400
Sep 20, 201748.9549.0548.5048.6048.60337,900
Sep 19, 201748.0049.0047.8049.0049.00321,100
Sep 18, 201747.9048.0547.5547.8047.80320,300
Sep 15, 201747.8548.2047.4547.8547.85559,200
Sep 14, 201747.8548.5547.6048.0048.00344,900
Sep 14, 20170.375 Dividend
Sep 13, 201748.5048.9548.1048.2047.83272,800
Sep 12, 201748.7048.9048.1548.6048.22254,000
Sep 11, 201749.0049.3548.5048.5548.17261,000
Sep 08, 201747.9548.7547.6548.7548.37309,900
Sep 07, 201748.3048.3047.8047.8047.43210,100
Sep 06, 201747.8048.3547.6448.1047.73241,200
Sep 05, 201747.0047.7346.4047.5547.18231,600
Sep 01, 201747.9048.0046.9047.0546.68323,200
Aug 31, 201746.1047.8545.8047.8047.43306,800
Aug 30, 201745.1546.1045.1546.0545.69197,300
Aug 29, 201745.0045.5545.0045.3044.95125,400
Aug 28, 201745.5545.7044.8545.3545.00374,000
Aug 25, 201745.0045.5544.7845.3545.00133,600
Aug 24, 201744.4544.9044.2044.6044.25267,500
Aug 23, 201743.9044.6543.8544.2543.91269,900
Aug 22, 201744.7044.8544.1044.1043.76193,600
Aug 21, 201744.2044.7544.2044.5044.15196,600
Aug 18, 201744.0044.5543.8544.4044.05232,500
Aug 17, 201746.3046.4544.2544.3544.00449,600
Aug 16, 201747.0547.2546.2346.3045.94141,000
Aug 15, 201747.3547.3546.6546.9046.54141,500
Aug 14, 201746.6547.5546.6547.3546.98186,800
Aug 11, 201746.8547.1046.4546.7046.34236,400
Aug 10, 201747.0547.4046.7546.7546.39121,200
Aug 09, 201747.6048.0047.1047.1546.78171,500
Aug 08, 201748.5048.7547.6047.8047.43237,700
Aug 07, 201748.5048.6348.0548.5048.12260,200
Aug 04, 201748.2548.7048.1548.4548.07164,100
Aug 03, 201747.6548.3547.5548.1547.78351,400
Aug 02, 201748.8048.8047.4547.6047.23172,900
Aug 01, 201748.1548.8047.8848.8048.42169,100
Jul 31, 201747.7547.9546.9347.8547.48241,300
Jul 28, 201748.5048.5547.0547.5547.18292,200
Jul 27, 201748.7048.9548.0548.5548.17516,400
Jul 26, 201748.9049.0048.3048.4048.02384,300
Jul 25, 201748.7549.0047.5048.5548.17505,400
Jul 24, 201748.2048.2047.2047.5547.18248,300
Jul 21, 201748.0048.3847.4048.1047.73404,000
Jul 20, 201747.4548.0547.0547.7047.33191,100
Jul 19, 201746.5547.6046.5547.4547.08257,500
Jul 18, 201746.1046.9546.0546.4546.09206,300
Jul 17, 201746.0546.3045.4546.2545.89414,400
Jul 14, 201745.8546.2545.4046.1045.74344,400
Jul 13, 201746.7546.9545.8545.9045.54180,100
Jul 12, 201746.0546.9546.0546.6546.29195,600
Jul 11, 201745.3045.7845.1545.7045.34199,100
Jul 10, 201745.6545.8045.2845.3545.00432,500
Jul 07, 201745.1045.8045.0545.6545.29297,800
Jul 06, 201745.5545.6044.8845.0544.70309,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...