Singapore markets closed

PotlatchDeltic Corporation (PCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.11+0.92 (+2.08%)
At close: 04:00PM EDT
45.11 0.00 (0.00%)
After hours: 04:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202243.9445.1643.8845.1145.11366,800
30 Jun 202243.8044.8843.3744.1944.19634,200
29 Jun 202244.1044.3943.6144.1444.14599,100
28 Jun 202245.7945.8244.1644.3044.30623,400
27 Jun 202245.6545.9245.2045.4345.43392,400
24 Jun 202244.8145.8644.6345.5745.57595,400
23 Jun 202245.1545.3444.0044.6644.66472,600
22 Jun 202245.2046.2545.2045.3045.30385,100
21 Jun 202245.5546.2445.1445.5545.55405,300
17 Jun 202245.1945.8044.5845.2345.23939,300
16 Jun 202245.1045.2444.0944.8644.861,133,200
15 Jun 202246.4346.5145.1145.9245.92482,500
14 Jun 202245.8145.8944.8545.7545.75509,400
13 Jun 202247.3547.5545.2645.5045.50582,700
10 Jun 202250.0150.4848.3948.4248.42356,700
09 Jun 202251.4151.5050.6950.7150.71351,800
08 Jun 202252.6052.7751.1951.3551.35343,500
07 Jun 202252.6853.0851.7453.0753.07478,200
06 Jun 202252.0153.2751.4052.7952.79699,500
03 Jun 202252.2552.7451.1751.4251.42458,100
02 Jun 202251.4152.6150.5652.5352.53583,000
02 Jun 20220.44 Dividend
01 Jun 202252.8252.8251.0051.9151.47876,700
31 May 202251.7454.4551.5752.4652.021,701,400
27 May 202254.8956.0954.8956.0255.55241,600
26 May 202254.3354.8254.1754.4053.94214,200
25 May 202252.9454.4452.9454.0053.54300,300
24 May 202253.4053.5152.1053.2852.83250,200
23 May 202253.6254.2153.2753.5553.10251,000
20 May 202254.2254.3252.3353.2052.75319,200
19 May 202253.0254.5652.7253.7053.24374,200
18 May 202254.3154.8453.1653.4052.95329,600
17 May 202252.9255.0652.7655.0354.56385,900
16 May 202252.8253.0451.1452.4652.02256,500
13 May 202252.7253.1251.8452.1051.66510,900
12 May 202251.7352.3050.8552.3051.86344,000
11 May 202253.0653.8951.5551.6351.19330,800
10 May 202254.3954.4452.6153.2652.81395,600
09 May 202254.7255.6353.5653.7953.33456,400
06 May 202256.0256.0254.2655.0954.62386,900
05 May 202257.5957.6955.5656.1055.62325,900
04 May 202255.8358.1355.6657.9757.48345,200
03 May 202254.4056.3354.4055.8355.36397,700
02 May 202255.4756.1453.1454.4053.94422,200
29 Apr 202256.0256.8555.2455.3954.92424,800
28 Apr 202254.9856.8054.4156.5356.05352,400
27 Apr 202253.2956.0253.1454.7354.27644,900
26 Apr 202253.6555.7852.9853.7553.29742,500
25 Apr 202253.9354.4052.2853.7353.27980,500
22 Apr 202254.2954.9454.0654.1453.68520,600
21 Apr 202254.6355.0754.2954.5354.07313,200
20 Apr 202254.5155.5554.2854.3153.85451,700
19 Apr 202252.7354.5052.7354.2253.76258,400
18 Apr 202252.3152.9352.1852.4952.05175,300
14 Apr 202252.5753.0852.1452.5652.11196,400
13 Apr 202252.0952.9052.0952.4952.05395,800
12 Apr 202252.5453.2151.8151.9651.52359,600
11 Apr 202251.6852.5351.5452.0451.60279,200
08 Apr 202251.4052.3751.0751.7451.30299,200
07 Apr 202250.8651.8250.4051.3950.95611,300
06 Apr 202251.6652.1450.7750.8550.42459,500
05 Apr 202253.3753.7851.9552.1051.66358,700
04 Apr 202253.5953.8552.9353.5253.07371,900
01 Apr 202252.9253.6052.1353.4152.96321,600
31 Mar 202253.6954.2152.6952.7352.28498,200
30 Mar 202254.0854.2453.3653.5753.12584,800
29 Mar 202253.7054.5353.2053.9353.47400,300
28 Mar 202253.3354.0152.7553.2952.84287,700
25 Mar 202252.1653.2250.8953.1252.67472,000
24 Mar 202253.9353.9351.6852.1151.67432,800
23 Mar 202254.4954.4953.5353.5653.11380,300
22 Mar 202255.9356.1154.3854.5954.13694,900
21 Mar 202255.7255.9655.2755.7255.25317,300
18 Mar 202255.5855.9154.8155.7155.24769,700
17 Mar 202255.0056.0355.0055.7955.32243,500
16 Mar 202254.6455.5053.5255.4154.94311,900
15 Mar 202255.2455.6753.8854.3853.92274,800
14 Mar 202255.0455.3654.2054.8254.36264,500
11 Mar 202255.8556.3454.6554.8554.39370,400
10 Mar 202253.4655.8453.1155.6555.18463,700
09 Mar 202254.1754.6453.0153.6953.23456,900
08 Mar 202254.0154.5452.7953.0552.60391,700
07 Mar 202255.0956.4653.8454.0153.55499,100
04 Mar 202253.8654.9653.5854.9054.43374,100
03 Mar 202255.1155.3354.1554.6654.20334,300
03 Mar 20220.44 Dividend
02 Mar 202254.1955.8353.9755.2954.39486,900
01 Mar 202254.8955.7553.5453.9653.08498,900
28 Feb 202254.0255.1853.4854.9054.00518,200
25 Feb 202253.5554.9652.5954.8853.98407,700
24 Feb 202250.4453.4950.3053.4152.54574,000
23 Feb 202253.5953.9451.6951.7750.92360,700
22 Feb 202253.3653.8152.6053.2152.34342,600
18 Feb 202253.6454.5653.3853.5352.65227,100
17 Feb 202254.7855.2753.6153.7752.89299,000
16 Feb 202255.4155.5254.7455.1954.29421,700
15 Feb 202254.5655.6454.4355.2954.39275,300
14 Feb 202254.7354.7353.2253.9953.11442,900
11 Feb 202255.1955.6054.0754.4753.58301,800
10 Feb 202255.8356.8754.8055.0254.12363,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...