PCH - PotlatchDeltic Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201936.4636.5936.1636.4836.48177,470
May 20, 201937.1937.3136.0436.1536.15519,100
May 17, 201937.7737.9037.3237.4137.41438,400
May 16, 201937.8138.4337.7538.0538.05181,800
May 15, 201937.5437.9537.3637.7737.77316,400
May 14, 201937.8638.2437.7737.7937.79232,900
May 13, 201938.1038.1937.5337.7537.75333,200
May 10, 201938.1438.7337.9238.6438.64242,000
May 09, 201937.9538.3537.5738.2138.21325,800
May 08, 201938.8739.2338.1638.1838.18235,700
May 07, 201939.8540.1438.6638.9038.90269,400
May 06, 201939.8940.4039.7440.1940.19340,400
May 03, 201939.4540.4939.4440.4040.40415,400
May 02, 201939.2439.6538.8439.3039.30468,300
May 01, 201939.0139.9539.0139.4239.42736,000
Apr 30, 201939.8039.8037.8138.6638.661,044,100
Apr 29, 201940.0240.0238.7638.9438.94622,900
Apr 26, 201939.0540.0538.9739.9139.91618,000
Apr 25, 201938.7139.1838.5338.9238.92270,700
Apr 24, 201938.5039.3538.5038.9538.95326,700
Apr 23, 201937.4438.8637.3038.5038.50592,000
Apr 22, 201938.0638.2236.9637.4137.41653,800
Apr 18, 201938.2538.5937.8038.2338.23709,700
Apr 17, 201938.4038.6337.8938.3538.35541,900
Apr 16, 201938.7838.8237.7938.1538.15358,000
Apr 15, 201939.0839.1338.6138.7838.78316,600
Apr 12, 201938.8039.1638.6839.0339.03662,900
Apr 11, 201938.6038.9738.2338.9338.93291,300
Apr 10, 201938.2138.6738.2038.6038.60309,400
Apr 09, 201938.8338.8638.0738.1738.17309,200
Apr 08, 201938.7839.1638.5138.7838.78404,100
Apr 05, 201938.6539.0538.2738.9838.98496,700
Apr 04, 201937.8238.0537.4638.0338.03366,000
Apr 03, 201937.6138.0737.4237.8037.80549,800
Apr 02, 201937.9738.3037.1237.5437.54814,300
Apr 01, 201937.9938.0637.3037.8237.82768,400
Mar 29, 201937.5138.1537.3437.7937.79928,900
Mar 28, 201935.8637.4535.7037.4037.40564,300
Mar 27, 201935.5535.9635.1835.7135.711,130,300
Mar 26, 201935.6536.0435.1335.4535.45443,900
Mar 25, 201936.3036.5335.4935.5335.53647,500
Mar 22, 201937.3337.4036.3636.3636.36341,500
Mar 21, 201936.7537.6936.6437.4237.42321,000
Mar 20, 201936.9437.3936.5336.9436.94307,400
Mar 19, 201936.7137.0036.5836.9536.95415,600
Mar 18, 201936.6336.6736.1236.5136.51385,700
Mar 15, 201937.0137.1936.3836.5836.58859,700
Mar 14, 201937.3437.3436.8536.9936.99428,400
Mar 13, 201937.0837.4637.0037.3237.32453,600
Mar 12, 201937.1037.5036.8937.0237.02451,600
Mar 11, 201935.7837.0335.7836.9936.99470,600
Mar 08, 201934.6835.3934.6835.2735.27379,000
Mar 07, 201935.0535.1534.5434.8534.85437,300
Mar 07, 20190.4 Dividend
Mar 06, 201935.6435.8535.2235.2534.85295,200
Mar 05, 201935.7235.9235.5735.6435.24235,600
Mar 04, 201936.2936.3035.0735.9135.50398,700
Mar 01, 201936.1436.3035.3836.2135.80609,100
Feb 28, 201936.6436.6835.9635.9935.58373,400
Feb 27, 201936.3036.9736.2636.7136.29289,600
Feb 26, 201937.8137.9436.5136.5336.12422,900
Feb 25, 201937.0538.0037.0237.7337.30747,900
Feb 22, 201936.9037.5136.8237.0436.62492,000
Feb 21, 201936.6336.8136.4636.7936.37326,500
Feb 20, 201936.2037.0435.9636.7836.36401,100
Feb 19, 201935.3736.2735.1936.2135.80437,500
Feb 15, 201935.1835.7235.0335.4735.07444,500
Feb 14, 201935.3735.5934.8835.0134.61375,600
Feb 13, 201935.3835.7535.1635.3934.99380,300
Feb 12, 201935.6935.9535.2835.3434.94470,400
Feb 11, 201935.9736.2835.2035.5235.12713,200
Feb 08, 201936.4236.8435.2635.8235.41541,700
Feb 07, 201937.0537.1135.6236.4536.04974,400
Feb 06, 201937.8237.9837.1637.2236.80872,200
Feb 05, 201936.7437.9536.0237.9137.48522,700
Feb 04, 201937.5237.6036.7537.5137.08494,300
Feb 01, 201936.8737.6736.7037.4036.98545,000
Jan 31, 201936.2936.9835.7336.8836.46572,200
Jan 30, 201935.9136.6735.7736.3235.91313,500
Jan 29, 201935.5435.9135.3335.8135.40369,300
Jan 28, 201935.2535.7835.2135.6035.20466,300
Jan 25, 201935.5036.1635.3335.4835.08517,600
Jan 24, 201934.4335.4934.3635.4035.00336,900
Jan 23, 201934.8335.4834.0634.4434.05325,400
Jan 22, 201935.2935.3834.5234.7134.32478,800
Jan 18, 201934.9735.7234.9335.3934.99545,400
Jan 17, 201934.3634.9834.1234.9434.54525,400
Jan 16, 201934.1334.6133.7434.5134.12491,200
Jan 15, 201933.6434.1333.3134.1033.71393,200
Jan 14, 201933.9934.0533.4433.5633.18492,900
Jan 11, 201934.1034.1833.4134.1033.71360,000
Jan 10, 201933.3334.1833.2534.1233.73279,300
Jan 09, 201933.4033.5232.8733.4033.02313,700
Jan 08, 201932.4933.6732.4933.3432.96772,700
Jan 07, 201932.7833.5632.5333.1832.80517,400
Jan 04, 201931.6532.7631.5132.7532.38472,800
Jan 03, 201930.7632.0030.5131.4931.13416,600
Jan 02, 201931.0931.1629.7930.7630.41759,000
Dec 31, 201831.3231.6830.8931.6431.28601,500
Dec 28, 201830.8431.7330.5031.3230.96708,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...