Potlatch Cp (NQ: PCH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.49	27.49	26.46	26.82	482,172	-0.97(-3.49%)
May 28, 2020	28.49	28.49	27.41	27.79	364,041	-0.22(-0.79%)
May 27, 2020	28.06	28.46	27.58	28.01	538,371	+0.46(+1.66%)
May 26, 2020	27.68	28.12	27.49	27.56	613,747	+1.07(+4.02%)
May 22, 2020	26.72	26.72	26.01	26.49	328,713	-0.11(-0.42%)
May 21, 2020	26.61	27.28	26.49	26.60	577,421	+0.03(+0.12%)
May 20, 2020	26.24	26.72	25.95	26.57	410,675	+0.98(+3.82%)
May 19, 2020	26.56	26.63	25.58	25.59	515,544	-0.96(-3.63%)
May 18, 2020	25.58	26.71	25.58	26.55	599,956	+2.45(+10.15%)
May 15, 2020	24.38	24.69	23.58	24.11	466,712	-0.45(-1.83%)
May 14, 2020	24.01	24.57	22.98	24.56	582,926	-0.13(-0.54%)
May 13, 2020	25.59	25.71	24.46	24.69	765,191	-1.14(-4.43%)
May 12, 2020	27.42	27.43	25.80	25.84	627,881	-1.45(-5.32%)
May 11, 2020	28.17	28.35	27.28	27.29	976,998	-1.60(-5.53%)
May 08, 2020	27.40	28.97	27.34	28.89	926,201	+2.13(+7.98%)
May 07, 2020	26.91	27.53	26.52	26.75	411,050	+0.30(+1.13%)
May 06, 2020	26.27	26.98	26.08	26.45	480,325	+0.65(+2.54%)
May 05, 2020	26.40	26.83	25.61	25.80	312,203	-0.12(-0.46%)
May 04, 2020	26.04	26.12	25.05	25.92	521,720	+0.14(+0.55%)
May 01, 2020	26.76	26.76	24.70	25.77	1,105,637	-1.93(-6.98%)
Apr 30, 2020	28.02	28.31	27.41	27.71	533,529	-1.28(-4.41%)
Apr 29, 2020	28.27	29.66	27.71	28.98	532,394	+1.90(+7.02%)
Apr 28, 2020	27.82	28.14	26.45	27.08	558,746	+0.59(+2.23%)
Apr 27, 2020	25.71	26.88	25.48	26.49	490,329	+1.13(+4.45%)
Apr 24, 2020	24.98	25.58	24.63	25.36	232,405	+0.49(+1.97%)
Apr 23, 2020	24.92	25.72	24.70	24.87	298,695	-0.04(-0.16%)
Apr 22, 2020	24.57	25.27	23.79	24.91	393,813	+0.88(+3.64%)
Apr 21, 2020	24.06	24.92	22.91	24.04	741,253	-0.80(-3.24%)
Apr 20, 2020	23.86	25.12	23.71	24.84	453,986	+0.35(+1.42%)
Apr 17, 2020	24.87	25.66	24.09	24.49	523,990	+0.38(+1.57%)
Apr 16, 2020	23.48	24.19	23.04	24.12	543,170	+0.58(+2.48%)
Apr 15, 2020	23.52	24.29	23.22	23.53	742,028	-1.10(-4.48%)
Apr 14, 2020	25.08	25.08	23.91	24.64	426,778	+1.03(+4.38%)
Apr 13, 2020	25.09	25.09	23.38	23.60	449,464	-1.39(-5.56%)
Apr 09, 2020	24.56	25.80	24.44	24.99	608,132	+1.19(+5.01%)
Apr 08, 2020	22.91	24.14	22.32	23.80	771,419	+1.22(+5.38%)
Apr 07, 2020	22.56	23.42	22.10	22.59	474,982	+0.67(+3.06%)
Apr 06, 2020	21.13	22.09	21.10	21.91	857,459	+1.41(+6.89%)
Apr 03, 2020	22.08	22.92	20.21	20.50	717,112	-1.87(-8.36%)
Apr 02, 2020	21.63	23.26	21.50	22.37	494,581	+0.49(+2.24%)
Apr 01, 2020	23.59	24.31	21.65	21.88	627,187	-2.89(-11.66%)
Mar 31, 2020	24.37	24.86	23.53	24.77	632,783	+0.37(+1.52%)
Mar 30, 2020	23.60	24.74	22.90	24.40	681,326	+0.95(+4.07%)
Mar 27, 2020	23.41	24.88	23.10	23.45	793,271	-1.09(-4.44%)
Mar 26, 2020	24.64	25.46	23.18	24.53	700,974	+0.22(+0.91%)
Mar 25, 2020	24.12	26.03	23.03	24.31	790,531	+0.08(+0.33%)
Mar 24, 2020	22.17	24.24	21.70	24.23	674,802	+3.31(+15.84%)
Mar 23, 2020	22.34	22.49	19.89	20.92	606,281	-1.22(-5.49%)
Mar 20, 2020	22.96	23.97	20.56	22.14	1,112,354	-0.67(-2.94%)
Mar 19, 2020	18.67	23.31	18.67	22.81	1,169,559	+4.32(+23.40%)
Mar 18, 2020	23.32	24.16	17.68	18.48	921,175	-6.50(-26.03%)
Mar 17, 2020	23.85	25.39	22.46	24.98	879,158	+1.59(+6.78%)
Mar 16, 2020	22.32	24.35	22.10	23.40	889,595	-2.34(-9.08%)
Mar 13, 2020	22.57	25.73	22.10	25.73	1,004,388	+4.56(+21.54%)
Mar 12, 2020	24.15	24.51	21.14	21.17	1,043,316	-4.77(-18.38%)
Mar 11, 2020	28.12	28.23	25.77	25.94	622,879	-3.01(-10.41%)
Mar 10, 2020	28.84	28.98	26.56	28.95	902,609	+0.93(+3.32%)
Mar 09, 2020	28.80	29.26	27.29	28.02	902,182	-2.34(-7.69%)
Mar 06, 2020	29.99	31.18	29.47	30.36	1,044,051	-0.59(-1.91%)
Mar 05, 2020	31.08	31.60	30.30	30.95	646,105	-0.76(-2.39%)
Mar 04, 2020	30.63	31.75	30.61	31.71	752,777	+1.49(+4.94%)
Mar 03, 2020	29.43	30.86	28.68	30.22	937,148	+0.68(+2.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.