PotlatchDeltic Corporation - Common Stock (NQ: PCH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	39.15	39.48	38.87	39.06	498,001	-0.48(-1.21%)
Dec 24, 2024	39.31	39.61	38.88	39.54	232,621	-0.04(-0.10%)
Dec 23, 2024	39.06	39.83	38.71	39.58	743,102	+0.83(+2.14%)
Dec 20, 2024	38.35	39.06	38.20	38.75	1,142,583	+0.31(+0.81%)
Dec 19, 2024	38.94	39.18	38.15	38.44	411,875	-0.59(-1.51%)
Dec 18, 2024	41.32	41.77	38.95	39.03	575,479	-2.38(-5.75%)
Dec 17, 2024	41.80	41.98	40.95	41.41	373,646	-0.57(-1.36%)
Dec 16, 2024	42.65	42.65	41.93	41.98	482,303	-0.73(-1.71%)
Dec 13, 2024	42.71	42.84	42.16	42.71	332,123	-0.35(-0.81%)
Dec 12, 2024	43.58	43.89	43.04	43.06	366,778	-0.75(-1.71%)
Dec 11, 2024	43.49	44.10	43.48	43.81	389,358	+0.43(+0.99%)
Dec 10, 2024	44.46	44.48	43.05	43.38	265,324	-0.98(-2.21%)
Dec 09, 2024	44.38	45.20	44.31	44.36	309,127	+0.09(+0.20%)
Dec 06, 2024	45.24	45.39	44.02	44.27	462,385	+0.52(+1.19%)
Dec 05, 2024	43.65	43.81	43.15	43.75	248,114	+0.07(+0.16%)
Dec 04, 2024	43.86	44.17	43.40	43.68	270,943	-0.35(-0.79%)
Dec 03, 2024	44.15	44.27	43.62	44.03	218,949	-0.13(-0.29%)
Dec 02, 2024	44.69	44.69	43.96	44.16	298,635	-0.68(-1.52%)
Nov 29, 2024	44.95	45.27	44.77	44.84	235,658	-0.01(-0.02%)
Nov 27, 2024	44.89	45.34	44.77	44.85	311,014	+0.33(+0.74%)
Nov 26, 2024	44.54	44.80	44.23	44.52	584,591	-0.20(-0.45%)
Nov 25, 2024	43.39	45.16	43.27	44.72	900,560	+1.63(+3.78%)
Nov 22, 2024	41.95	43.17	41.95	43.09	382,299	+1.33(+3.18%)
Nov 21, 2024	41.56	41.96	41.28	41.76	264,805	+0.18(+0.43%)
Nov 20, 2024	41.33	41.80	41.14	41.58	261,683	-0.08(-0.19%)
Nov 19, 2024	41.59	41.79	41.12	41.66	286,335	-0.23(-0.55%)
Nov 18, 2024	41.64	42.31	41.55	41.89	276,994	+0.12(+0.29%)
Nov 15, 2024	42.23	42.28	41.55	41.77	413,227	-0.15(-0.36%)
Nov 14, 2024	41.34	42.11	40.99	41.92	474,270	+0.42(+1.01%)
Nov 13, 2024	41.94	41.95	41.01	41.50	321,444	+0.19(+0.46%)
Nov 12, 2024	42.17	42.47	41.23	41.31	344,869	-1.09(-2.57%)
Nov 11, 2024	42.43	42.78	42.16	42.40	351,978	+0.07(+0.17%)
Nov 08, 2024	42.28	42.75	42.21	42.33	416,367	-0.22(-0.52%)
Nov 07, 2024	42.28	43.17	41.90	42.55	441,878	+0.42(+1.00%)
Nov 06, 2024	43.24	43.60	41.82	42.13	613,423	-0.17(-0.40%)
Nov 05, 2024	42.02	42.56	41.88	42.30	355,940	-0.15(-0.35%)
Nov 04, 2024	41.96	42.95	41.82	42.45	453,062	+0.64(+1.53%)
Nov 01, 2024	41.74	42.42	41.61	41.81	362,277	+0.24(+0.58%)
Oct 31, 2024	41.78	42.25	41.51	41.57	526,499	-0.50(-1.19%)
Oct 30, 2024	40.86	42.87	40.69	42.07	577,066	+1.55(+3.83%)
Oct 29, 2024	41.56	41.56	39.72	40.52	807,652	-1.78(-4.21%)
Oct 28, 2024	42.21	42.94	42.16	42.30	405,392	+0.09(+0.21%)
Oct 25, 2024	43.19	43.19	42.18	42.21	270,690	-0.29(-0.68%)
Oct 24, 2024	42.15	42.68	42.11	42.50	258,457	+0.32(+0.76%)
Oct 23, 2024	41.99	42.49	41.79	42.18	406,553	+0.17(+0.40%)
Oct 22, 2024	42.66	42.66	41.98	42.01	335,242	-0.69(-1.62%)
Oct 21, 2024	43.79	43.80	42.67	42.70	265,180	-1.27(-2.89%)
Oct 18, 2024	43.51	44.13	43.34	43.97	504,661	+0.56(+1.29%)
Oct 17, 2024	43.89	43.91	43.25	43.41	367,215	-0.67(-1.52%)
Oct 16, 2024	44.00	44.24	43.84	44.08	327,578	+0.32(+0.73%)
Oct 15, 2024	43.01	43.99	43.01	43.76	403,488	+0.75(+1.74%)
Oct 14, 2024	42.77	43.35	42.66	43.01	283,593	+0.06(+0.14%)
Oct 11, 2024	42.63	43.16	42.63	42.95	223,335	+0.35(+0.82%)
Oct 10, 2024	42.16	42.78	42.16	42.60	415,325	-0.11(-0.26%)
Oct 09, 2024	43.45	43.57	42.65	42.71	412,084	-0.89(-2.04%)
Oct 08, 2024	43.64	43.77	43.42	43.60	329,899	-0.02(-0.05%)
Oct 07, 2024	43.53	43.73	42.62	43.62	450,950	-0.23(-0.52%)
Oct 04, 2024	44.14	44.20	43.50	43.85	279,911	-0.28(-0.63%)
Oct 03, 2024	44.42	44.42	43.83	44.13	210,063	-0.64(-1.43%)
Oct 02, 2024	44.73	45.09	44.41	44.77	338,852	-0.12(-0.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.