Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202246.4746.9446.4246.9346.934,960
28 Nov 202247.9848.0246.2946.5346.53326,600
25 Nov 202248.2248.5548.1548.3348.3390,900
23 Nov 202247.9448.4147.6548.2048.20260,200
22 Nov 202247.5748.2147.4348.1748.17245,200
21 Nov 202246.9247.4046.8947.2147.21327,200
18 Nov 202247.0447.3646.5347.1547.15322,700
17 Nov 202245.7046.3645.5446.3646.36300,200
16 Nov 202246.7646.8546.3346.6146.61338,300
15 Nov 202247.0547.8446.7246.9946.99450,900
14 Nov 202247.7147.7146.3946.4146.41562,000
11 Nov 202247.9048.1447.1647.9547.95414,100
10 Nov 202246.0348.0946.0347.9147.91857,300
09 Nov 202245.3145.7644.7244.7444.74439,100
08 Nov 202245.4145.9045.0945.4545.45521,600
07 Nov 202244.8045.6944.6845.5145.51367,500
04 Nov 202243.6344.5843.4844.5044.50448,700
03 Nov 202243.0843.7742.8643.3143.31526,000
02 Nov 202244.2645.4743.7143.7243.72830,700
01 Nov 202244.8845.0344.2444.6344.63491,900
31 Oct 202244.5844.8344.1244.4944.49547,800
28 Oct 202244.6745.4544.2845.1345.13637,900
27 Oct 202244.5644.8343.9444.5144.51563,200
26 Oct 202244.9145.1943.5743.9043.90861,400
25 Oct 202243.6545.3541.9444.9544.951,009,500
24 Oct 202244.6345.1044.1544.4344.43316,600
21 Oct 202243.9444.4343.4844.2944.29580,000
20 Oct 202244.1544.6943.6843.8343.83282,700
19 Oct 202243.8844.3243.4644.0544.05497,500
18 Oct 202244.0345.5043.6844.9344.931,085,500
17 Oct 202243.0643.4442.4642.6342.63524,600
14 Oct 202244.3644.4042.4342.4542.45897,500
13 Oct 202242.4843.8342.0143.8343.831,074,700
12 Oct 202243.1443.3042.5042.6642.66372,100
11 Oct 202242.7443.6442.6143.2143.21616,000
10 Oct 202242.9243.1642.5342.8242.82427,400
07 Oct 202242.7142.7542.3842.5142.51688,100
06 Oct 202242.7442.9342.4942.7642.76579,400
05 Oct 202242.5042.8142.3042.7942.791,015,300
04 Oct 202242.5042.9642.5042.8742.87447,700
03 Oct 202241.4842.3141.1542.1742.17712,800
30 Sept 202240.3741.4040.3741.0441.041,183,800
29 Sept 202240.3840.5439.8540.1840.18920,700
28 Sept 202239.7440.8139.4540.7340.73702,800
27 Sept 202239.7539.9939.1039.5739.571,057,300
26 Sept 202240.0240.3239.2039.5039.50890,900
23 Sept 202240.9240.9739.9740.4140.41903,100
22 Sept 202241.5941.7941.2741.4341.43500,200
21 Sept 202242.1842.8841.7741.7941.79658,600
20 Sept 202243.7343.7341.7041.9941.99862,300
19 Sept 202242.9244.4642.8644.4044.40929,400
19 Sept 20220.44 Dividend
16 Sept 202244.5144.5143.3043.5443.101,545,900
15 Sept 202245.2045.5344.0844.2943.84975,800
14 Sept 202245.6245.6244.2944.9544.503,497,900
13 Sept 202247.2347.4645.4545.8045.341,630,100
12 Sept 202247.8148.8847.8148.2247.73737,500
09 Sept 202246.9847.6546.5647.5747.09640,900
08 Sept 202246.3546.6345.7546.5046.03642,500
07 Sept 202246.1746.8046.0846.7746.30323,900
06 Sept 202245.8346.7145.8346.0845.61376,300
02 Sept 202247.0747.6645.5545.7445.28473,200
01 Sept 202246.3347.4146.1146.9946.52832,800
31 Aug 202246.1546.5745.7246.4245.95641,800
30 Aug 202246.1746.4145.7045.8745.41446,500
29 Aug 202246.6446.8046.2446.2845.81265,500
26 Aug 202248.2848.2846.7346.7546.28279,900
25 Aug 202247.5448.2347.4648.1047.61243,900
24 Aug 202247.1647.7247.1047.3046.82384,500
23 Aug 202247.1947.6447.0347.1346.65253,400
22 Aug 202248.0048.0047.1147.1946.71315,400
19 Aug 202248.9548.9548.4348.5748.08305,300
18 Aug 202248.8549.7648.8549.2248.72434,500
17 Aug 202248.9349.1248.3848.6548.16275,700
16 Aug 202249.0250.0448.7449.4648.96434,700
15 Aug 202248.9649.2748.4149.1048.60345,700
12 Aug 202248.7549.1248.4849.1248.62300,000
11 Aug 202248.0048.9047.8348.4047.91334,100
10 Aug 202247.6248.4547.6248.0247.53255,600
09 Aug 202247.3347.5046.9647.1446.66381,400
08 Aug 202246.9947.9646.9947.4847.00312,700
05 Aug 202246.7547.1146.2546.9946.52317,000
04 Aug 202248.2048.2047.0347.0846.60405,900
03 Aug 202248.2748.7248.0648.3047.81317,200
02 Aug 202249.4949.6848.1948.2047.71310,100
01 Aug 202248.9149.8748.7549.6949.19389,000
29 Jul 202248.7349.3348.1149.0348.53612,900
28 Jul 202247.9548.7347.8248.3147.82271,600
27 Jul 202248.0048.1747.0547.9447.46335,300
26 Jul 202247.4248.3246.3247.6347.15836,900
25 Jul 202247.0447.1846.4846.6446.17375,500
22 Jul 202247.3447.5346.5746.8046.33280,300
21 Jul 202246.6347.1046.3947.0646.58300,200
20 Jul 202245.6246.9245.4446.7646.29402,400
19 Jul 202246.0546.4445.5645.9845.52419,600
18 Jul 202245.4145.6344.5044.8844.43338,100
15 Jul 202245.5045.5344.7945.2444.78301,600
14 Jul 202244.5144.8744.1444.5744.12244,400
13 Jul 202244.7745.7344.6245.3444.88299,600
12 Jul 202245.4045.8644.8145.1944.73443,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...