U.S. Markets closed

PotlatchDeltic Corporation (PCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.13+0.68 (+1.50%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202045.8046.2945.4046.1346.13323,600
Dec 03, 202044.9646.2444.7945.4545.45397,800
Dec 02, 202046.4546.4645.1345.1845.18400,000
Dec 01, 202046.9247.1945.8346.7646.76640,200
Nov 30, 202045.1346.9044.9146.5446.54772,900
Nov 27, 202045.8746.1545.2745.4645.46135,600
Nov 25, 202046.0046.5845.5345.8745.87553,700
Nov 24, 202045.5246.3745.2646.0546.05483,000
Nov 23, 202045.7046.0044.7745.1045.10446,800
Nov 20, 202043.9745.3543.9745.2545.25578,500
Nov 19, 202043.7344.6243.3344.5544.55292,800
Nov 18, 202043.7644.6743.3043.9543.95504,200
Nov 17, 202043.3844.7942.8443.7843.78670,300
Nov 16, 202044.1444.4643.3043.6943.69294,000
Nov 13, 202042.2943.2542.2343.2243.22246,800
Nov 12, 202042.9842.9841.6342.0342.03320,100
Nov 11, 202043.2843.7342.6143.0343.03421,800
Nov 10, 202043.4944.1042.2443.0743.07398,100
Nov 09, 202046.9348.3743.2643.3343.33541,700
Nov 06, 202044.4144.4443.0143.2743.27139,600
Nov 05, 202043.2544.4943.0944.2144.21233,700
Nov 04, 202042.6043.3242.3642.8542.85157,200
Nov 03, 202043.1943.2642.2943.0943.09365,800
Nov 02, 202042.2142.8141.6142.1642.16316,700
Oct 30, 202042.3142.7541.0641.5541.55417,500
Oct 29, 202041.6743.0841.3842.3742.37520,600
Oct 28, 202042.5043.5841.8041.8541.85380,300
Oct 27, 202043.7544.9242.0243.0443.04667,800
Oct 26, 202046.6847.3944.5845.1045.10394,800
Oct 23, 202047.2347.7646.8147.5247.52572,100
Oct 22, 202046.5547.4746.3747.1747.17501,900
Oct 21, 202046.7647.4246.2746.5446.54383,900
Oct 20, 202046.0947.1345.7846.8246.82382,500
Oct 19, 202045.4346.0945.0145.5545.55320,600
Oct 16, 202045.7146.3345.6045.7145.71290,200
Oct 15, 202044.9746.2944.1746.1446.14296,700
Oct 14, 202045.8946.4044.9645.3345.33415,500
Oct 13, 202046.5446.7145.8146.0046.00362,800
Oct 12, 202046.7447.3546.0147.0347.03292,000
Oct 09, 202046.7546.7545.9846.6146.61406,000
Oct 08, 202045.9346.6545.3846.6446.64652,200
Oct 07, 202045.7146.4645.2445.5345.53621,500
Oct 06, 202045.7646.0544.7545.1945.19505,800
Oct 05, 202044.1945.5943.6645.5345.53444,200
Oct 02, 202042.5644.1642.4743.8343.83569,900
Oct 01, 202043.4943.7342.3843.3043.30677,700
Sep 30, 202042.1042.7241.7142.1042.10438,200
Sep 29, 202041.5842.0941.2341.8041.80575,700
Sep 28, 202040.5441.8040.3341.8041.80432,700
Sep 25, 202038.5440.0238.4639.8839.88416,700
Sep 24, 202038.6340.3338.4638.7338.73249,800
Sep 23, 202039.7940.0738.8038.8238.82353,600
Sep 22, 202039.4240.1338.9039.9739.97382,500
Sep 21, 202040.1340.1339.0639.3539.35335,800
Sep 18, 202042.1242.1239.9840.8540.85921,300
Sep 17, 202041.8242.3141.2241.8241.82400,600
Sep 16, 202043.2243.4442.1242.3442.34651,700
Sep 15, 202043.2443.3942.6443.1243.12397,600
Sep 14, 202042.3543.1642.1242.9942.99463,700
Sep 14, 20200.4 Dividend
Sep 11, 202042.1642.7941.7442.4042.00439,900
Sep 10, 202043.1543.7442.7042.9242.52308,100
Sep 09, 202043.1243.6642.7543.2542.84356,000
Sep 08, 202043.2644.3642.3742.5542.15463,800
Sep 04, 202044.9545.1542.7543.6743.26433,600
Sep 03, 202046.2646.4944.3844.7144.29498,500
Sep 02, 202046.7746.8445.7246.0245.59491,300
Sep 01, 202045.9947.0345.5546.8646.42409,200
Aug 31, 202046.6947.1646.0446.0445.61446,100
Aug 28, 202046.3547.2546.1347.0346.59247,900
Aug 27, 202046.5546.7345.8146.3345.89311,700
Aug 26, 202046.2346.2645.5646.0245.59343,800
Aug 25, 202047.7647.7646.1046.1545.71404,300
Aug 24, 202047.8948.1347.0147.4847.03495,500
Aug 21, 202045.9947.4645.8647.3846.93473,900
Aug 20, 202045.4946.3745.0045.8045.37376,700
Aug 19, 202045.0645.7844.8445.6845.25487,300
Aug 18, 202045.1245.5944.7444.8444.42375,700
Aug 17, 202045.4445.4644.9145.0544.63311,600
Aug 14, 202045.3245.8344.8945.2844.85304,500
Aug 13, 202045.5645.7545.0345.5245.09344,600
Aug 12, 202045.4145.9845.1745.5645.13355,700
Aug 11, 202044.8545.8844.7945.0044.58540,600
Aug 10, 202044.4744.9244.2844.5344.11528,600
Aug 07, 202044.3244.8043.9744.6544.23375,500
Aug 06, 202044.3844.9243.4344.3443.92289,800
Aug 05, 202044.2444.4943.7644.4644.04342,400
Aug 04, 202043.2743.8442.6543.7643.35404,000
Aug 03, 202042.9543.4842.3643.4343.02322,000
Jul 31, 202042.4742.8541.8642.8142.41435,400
Jul 30, 202043.3343.5642.4142.6142.21465,700
Jul 29, 202043.8944.4643.5344.0043.58742,500
Jul 28, 202042.6443.9642.1543.3042.89809,000
Jul 27, 202042.4944.4042.1944.1043.681,200,400
Jul 24, 202042.5142.8342.1542.4742.07315,500
Jul 23, 202041.4442.9141.4442.5142.111,016,600
Jul 22, 202040.8041.7940.7841.4741.08443,600
Jul 21, 202041.7242.0341.0241.1740.78269,300
Jul 20, 202041.3641.6741.1441.3440.95174,300
Jul 17, 202040.6442.0040.3041.5941.20403,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...