PotlatchDeltic Corporation (PCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

46.93

+0.40

(+0.86%)

As of 10:00AM EST. Market open.

Time period:

29 Nov 2021 - 29 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	46.47	46.94	46.42	46.93	46.93	4,960
28 Nov 2022	47.98	48.02	46.29	46.53	46.53	326,600
25 Nov 2022	48.22	48.55	48.15	48.33	48.33	90,900
23 Nov 2022	47.94	48.41	47.65	48.20	48.20	260,200
22 Nov 2022	47.57	48.21	47.43	48.17	48.17	245,200
21 Nov 2022	46.92	47.40	46.89	47.21	47.21	327,200
18 Nov 2022	47.04	47.36	46.53	47.15	47.15	322,700
17 Nov 2022	45.70	46.36	45.54	46.36	46.36	300,200
16 Nov 2022	46.76	46.85	46.33	46.61	46.61	338,300
15 Nov 2022	47.05	47.84	46.72	46.99	46.99	450,900
14 Nov 2022	47.71	47.71	46.39	46.41	46.41	562,000
11 Nov 2022	47.90	48.14	47.16	47.95	47.95	414,100
10 Nov 2022	46.03	48.09	46.03	47.91	47.91	857,300
09 Nov 2022	45.31	45.76	44.72	44.74	44.74	439,100
08 Nov 2022	45.41	45.90	45.09	45.45	45.45	521,600
07 Nov 2022	44.80	45.69	44.68	45.51	45.51	367,500
04 Nov 2022	43.63	44.58	43.48	44.50	44.50	448,700
03 Nov 2022	43.08	43.77	42.86	43.31	43.31	526,000
02 Nov 2022	44.26	45.47	43.71	43.72	43.72	830,700
01 Nov 2022	44.88	45.03	44.24	44.63	44.63	491,900
31 Oct 2022	44.58	44.83	44.12	44.49	44.49	547,800
28 Oct 2022	44.67	45.45	44.28	45.13	45.13	637,900
27 Oct 2022	44.56	44.83	43.94	44.51	44.51	563,200
26 Oct 2022	44.91	45.19	43.57	43.90	43.90	861,400
25 Oct 2022	43.65	45.35	41.94	44.95	44.95	1,009,500
24 Oct 2022	44.63	45.10	44.15	44.43	44.43	316,600
21 Oct 2022	43.94	44.43	43.48	44.29	44.29	580,000
20 Oct 2022	44.15	44.69	43.68	43.83	43.83	282,700
19 Oct 2022	43.88	44.32	43.46	44.05	44.05	497,500
18 Oct 2022	44.03	45.50	43.68	44.93	44.93	1,085,500
17 Oct 2022	43.06	43.44	42.46	42.63	42.63	524,600
14 Oct 2022	44.36	44.40	42.43	42.45	42.45	897,500
13 Oct 2022	42.48	43.83	42.01	43.83	43.83	1,074,700
12 Oct 2022	43.14	43.30	42.50	42.66	42.66	372,100
11 Oct 2022	42.74	43.64	42.61	43.21	43.21	616,000
10 Oct 2022	42.92	43.16	42.53	42.82	42.82	427,400
07 Oct 2022	42.71	42.75	42.38	42.51	42.51	688,100
06 Oct 2022	42.74	42.93	42.49	42.76	42.76	579,400
05 Oct 2022	42.50	42.81	42.30	42.79	42.79	1,015,300
04 Oct 2022	42.50	42.96	42.50	42.87	42.87	447,700
03 Oct 2022	41.48	42.31	41.15	42.17	42.17	712,800
30 Sept 2022	40.37	41.40	40.37	41.04	41.04	1,183,800
29 Sept 2022	40.38	40.54	39.85	40.18	40.18	920,700
28 Sept 2022	39.74	40.81	39.45	40.73	40.73	702,800
27 Sept 2022	39.75	39.99	39.10	39.57	39.57	1,057,300
26 Sept 2022	40.02	40.32	39.20	39.50	39.50	890,900
23 Sept 2022	40.92	40.97	39.97	40.41	40.41	903,100
22 Sept 2022	41.59	41.79	41.27	41.43	41.43	500,200
21 Sept 2022	42.18	42.88	41.77	41.79	41.79	658,600
20 Sept 2022	43.73	43.73	41.70	41.99	41.99	862,300
19 Sept 2022	42.92	44.46	42.86	44.40	44.40	929,400
19 Sept 2022	0.44 Dividend
16 Sept 2022	44.51	44.51	43.30	43.54	43.10	1,545,900
15 Sept 2022	45.20	45.53	44.08	44.29	43.84	975,800
14 Sept 2022	45.62	45.62	44.29	44.95	44.50	3,497,900
13 Sept 2022	47.23	47.46	45.45	45.80	45.34	1,630,100
12 Sept 2022	47.81	48.88	47.81	48.22	47.73	737,500
09 Sept 2022	46.98	47.65	46.56	47.57	47.09	640,900
08 Sept 2022	46.35	46.63	45.75	46.50	46.03	642,500
07 Sept 2022	46.17	46.80	46.08	46.77	46.30	323,900
06 Sept 2022	45.83	46.71	45.83	46.08	45.61	376,300
02 Sept 2022	47.07	47.66	45.55	45.74	45.28	473,200
01 Sept 2022	46.33	47.41	46.11	46.99	46.52	832,800
31 Aug 2022	46.15	46.57	45.72	46.42	45.95	641,800
30 Aug 2022	46.17	46.41	45.70	45.87	45.41	446,500
29 Aug 2022	46.64	46.80	46.24	46.28	45.81	265,500
26 Aug 2022	48.28	48.28	46.73	46.75	46.28	279,900
25 Aug 2022	47.54	48.23	47.46	48.10	47.61	243,900
24 Aug 2022	47.16	47.72	47.10	47.30	46.82	384,500
23 Aug 2022	47.19	47.64	47.03	47.13	46.65	253,400
22 Aug 2022	48.00	48.00	47.11	47.19	46.71	315,400
19 Aug 2022	48.95	48.95	48.43	48.57	48.08	305,300
18 Aug 2022	48.85	49.76	48.85	49.22	48.72	434,500
17 Aug 2022	48.93	49.12	48.38	48.65	48.16	275,700
16 Aug 2022	49.02	50.04	48.74	49.46	48.96	434,700
15 Aug 2022	48.96	49.27	48.41	49.10	48.60	345,700
12 Aug 2022	48.75	49.12	48.48	49.12	48.62	300,000
11 Aug 2022	48.00	48.90	47.83	48.40	47.91	334,100
10 Aug 2022	47.62	48.45	47.62	48.02	47.53	255,600
09 Aug 2022	47.33	47.50	46.96	47.14	46.66	381,400
08 Aug 2022	46.99	47.96	46.99	47.48	47.00	312,700
05 Aug 2022	46.75	47.11	46.25	46.99	46.52	317,000
04 Aug 2022	48.20	48.20	47.03	47.08	46.60	405,900
03 Aug 2022	48.27	48.72	48.06	48.30	47.81	317,200
02 Aug 2022	49.49	49.68	48.19	48.20	47.71	310,100
01 Aug 2022	48.91	49.87	48.75	49.69	49.19	389,000
29 Jul 2022	48.73	49.33	48.11	49.03	48.53	612,900
28 Jul 2022	47.95	48.73	47.82	48.31	47.82	271,600
27 Jul 2022	48.00	48.17	47.05	47.94	47.46	335,300
26 Jul 2022	47.42	48.32	46.32	47.63	47.15	836,900
25 Jul 2022	47.04	47.18	46.48	46.64	46.17	375,500
22 Jul 2022	47.34	47.53	46.57	46.80	46.33	280,300
21 Jul 2022	46.63	47.10	46.39	47.06	46.58	300,200
20 Jul 2022	45.62	46.92	45.44	46.76	46.29	402,400
19 Jul 2022	46.05	46.44	45.56	45.98	45.52	419,600
18 Jul 2022	45.41	45.63	44.50	44.88	44.43	338,100
15 Jul 2022	45.50	45.53	44.79	45.24	44.78	301,600
14 Jul 2022	44.51	44.87	44.14	44.57	44.12	244,400
13 Jul 2022	44.77	45.73	44.62	45.34	44.88	299,600
12 Jul 2022	45.40	45.86	44.81	45.19	44.73	443,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,276.36+36.30(+1.12%)

S&P 5003,963.55-0.39(-0.01%)

Dow33,822.06-27.40(-0.08%)

Nasdaq11,047.51-1.98(-0.02%)

BTC-USD16,395.32+171.25(+1.06%)

CMC Crypto 200387.30-1.42(-0.37%)

PotlatchDeltic Corporation (PCH)

Straits Times Index
3,276.36
+36.30(+1.12%)

S&P 500
3,963.55
-0.39(-0.01%)

Dow
33,822.06
-27.40(-0.08%)

Nasdaq
11,047.51
-1.98(-0.02%)

BTC-USD
16,395.32
+171.25(+1.06%)

CMC Crypto 200
387.30
-1.42(-0.37%)