PotlatchDeltic Corporation - Common Stock (NQ: PCH )

39.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.