PotlatchDeltic Corporation (PCH)
NASDAQ: PCH · Real-Time Price · USD
45.21
+0.20 (0.44%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 45.37 | 45.70 | 44.99 | 45.21 | 45.21 | 0.44% | 477,999 |
| Sep 25, 2024 | 45.57 | 45.58 | 44.79 | 45.01 | 45.01 | -1.16% | 416,427 |
| Sep 24, 2024 | 45.01 | 45.58 | 44.66 | 45.54 | 45.54 | 0.91% | 291,630 |
| Sep 23, 2024 | 45.61 | 45.97 | 45.08 | 45.13 | 45.13 | -1.05% | 355,387 |
| Sep 20, 2024 | 45.96 | 46.42 | 45.47 | 45.61 | 45.61 | -1.02% | 2,457,567 |
| Sep 19, 2024 | 46.29 | 46.49 | 45.94 | 46.08 | 46.08 | 0.85% | 363,898 |
| Sep 18, 2024 | 46.10 | 46.31 | 45.38 | 45.69 | 45.69 | -0.57% | 428,549 |
| Sep 17, 2024 | 45.76 | 46.12 | 45.22 | 45.95 | 45.95 | 1.08% | 537,515 |
| Sep 16, 2024 | 45.56 | 45.76 | 45.21 | 45.46 | 45.46 | 0.31% | 445,030 |
| Sep 13, 2024 | 44.74 | 45.32 | 44.41 | 45.32 | 45.32 | 1.68% | 308,370 |
| Sep 12, 2024 | 43.77 | 44.94 | 43.15 | 44.57 | 44.13 | 4.75% | 534,547 |
| Sep 11, 2024 | 42.15 | 42.59 | 41.74 | 42.55 | 42.13 | -0.16% | 340,950 |
| Sep 10, 2024 | 41.77 | 43.25 | 41.55 | 42.62 | 42.20 | 2.38% | 486,227 |
| Sep 9, 2024 | 42.20 | 42.25 | 40.93 | 41.63 | 41.22 | -2.35% | 694,436 |
| Sep 6, 2024 | 42.37 | 42.85 | 42.36 | 42.63 | 42.21 | 0.52% | 532,281 |
| Sep 5, 2024 | 42.99 | 43.39 | 42.35 | 42.41 | 41.99 | -0.35% | 404,755 |
| Sep 4, 2024 | 43.33 | 43.54 | 42.44 | 42.56 | 42.14 | -1.75% | 345,798 |
| Sep 3, 2024 | 43.06 | 43.62 | 43.06 | 43.32 | 42.89 | -0.32% | 358,123 |
| Aug 30, 2024 | 43.49 | 43.51 | 42.88 | 43.46 | 43.03 | 0.93% | 302,585 |
| Aug 29, 2024 | 43.18 | 43.42 | 42.53 | 43.06 | 42.64 | 0.44% | 354,133 |
| Aug 28, 2024 | 42.84 | 43.22 | 42.57 | 42.87 | 42.45 | -0.21% | 312,144 |
| Aug 27, 2024 | 43.24 | 43.36 | 42.80 | 42.96 | 42.54 | -1.47% | 396,112 |
| Aug 26, 2024 | 44.43 | 44.51 | 43.52 | 43.60 | 43.17 | -1.27% | 706,357 |
| Aug 23, 2024 | 41.47 | 44.35 | 41.44 | 44.16 | 43.73 | 7.34% | 793,675 |
| Aug 22, 2024 | 41.14 | 41.17 | 40.61 | 41.14 | 40.74 | -0.36% | 437,505 |
| Aug 21, 2024 | 41.61 | 41.61 | 40.96 | 41.29 | 40.88 | 0.15% | 223,249 |
| Aug 20, 2024 | 41.49 | 41.56 | 40.85 | 41.23 | 40.83 | -0.96% | 342,092 |
| Aug 19, 2024 | 41.67 | 42.03 | 41.41 | 41.63 | 41.22 | 0.02% | 360,721 |
| Aug 16, 2024 | 41.00 | 41.76 | 41.00 | 41.62 | 41.21 | 1.39% | 685,236 |
| Aug 15, 2024 | 40.87 | 41.47 | 40.62 | 41.05 | 40.65 | 1.71% | 532,643 |
| Aug 14, 2024 | 41.15 | 41.20 | 40.20 | 40.36 | 39.96 | -1.92% | 516,182 |
| Aug 13, 2024 | 41.12 | 41.43 | 40.67 | 41.15 | 40.75 | 0.71% | 394,437 |
| Aug 12, 2024 | 41.57 | 41.57 | 40.48 | 40.86 | 40.46 | -1.99% | 405,034 |
| Aug 9, 2024 | 41.77 | 42.11 | 41.41 | 41.69 | 41.28 | -0.22% | 280,437 |
| Aug 8, 2024 | 42.53 | 42.73 | 41.63 | 41.78 | 41.37 | -1.39% | 387,151 |
| Aug 7, 2024 | 43.29 | 43.56 | 42.28 | 42.37 | 41.95 | -1.51% | 303,792 |
| Aug 6, 2024 | 42.68 | 43.32 | 42.61 | 43.02 | 42.60 | 0.09% | 355,411 |
| Aug 5, 2024 | 41.75 | 43.52 | 41.75 | 42.98 | 42.56 | -0.28% | 612,159 |
| Aug 2, 2024 | 42.57 | 43.78 | 41.99 | 43.10 | 42.68 | -0.19% | 450,197 |
| Aug 1, 2024 | 44.29 | 44.83 | 43.09 | 43.18 | 42.76 | -2.66% | 568,360 |
| Jul 31, 2024 | 44.90 | 45.28 | 44.24 | 44.36 | 43.92 | -1.77% | 610,889 |
| Jul 30, 2024 | 44.53 | 45.30 | 43.55 | 45.16 | 44.72 | 4.20% | 642,436 |
| Jul 29, 2024 | 43.22 | 43.59 | 42.71 | 43.34 | 42.91 | 0.63% | 362,039 |
| Jul 26, 2024 | 42.67 | 43.26 | 42.21 | 43.07 | 42.65 | 2.45% | 537,923 |
| Jul 25, 2024 | 40.96 | 42.67 | 40.86 | 42.04 | 41.63 | 3.19% | 683,494 |
| Jul 24, 2024 | 41.22 | 41.45 | 40.70 | 40.74 | 40.34 | -1.07% | 376,644 |
| Jul 23, 2024 | 41.80 | 42.16 | 41.16 | 41.18 | 40.78 | -2.58% | 456,286 |
| Jul 22, 2024 | 42.05 | 42.41 | 41.60 | 42.27 | 41.85 | 0.74% | 440,540 |
| Jul 19, 2024 | 42.39 | 42.46 | 41.64 | 41.96 | 41.55 | -1.06% | 482,805 |
| Jul 18, 2024 | 42.45 | 43.54 | 41.67 | 42.41 | 41.99 | -0.91% | 481,333 |
| Jul 17, 2024 | 41.43 | 42.86 | 41.43 | 42.80 | 42.38 | 3.06% | 595,745 |
| Jul 16, 2024 | 40.22 | 41.63 | 39.99 | 41.53 | 41.12 | 4.03% | 476,769 |
| Jul 15, 2024 | 39.95 | 40.45 | 39.74 | 39.92 | 39.53 | 0.55% | 364,915 |
| Jul 12, 2024 | 39.74 | 39.91 | 39.23 | 39.70 | 39.31 | 0.84% | 475,430 |
| Jul 11, 2024 | 38.45 | 39.99 | 38.33 | 39.37 | 38.98 | 4.35% | 761,354 |
| Jul 10, 2024 | 37.84 | 37.84 | 37.22 | 37.73 | 37.36 | 0.19% | 260,384 |
| Jul 9, 2024 | 37.94 | 37.97 | 37.47 | 37.66 | 37.29 | -0.76% | 327,919 |
| Jul 8, 2024 | 37.75 | 38.00 | 37.39 | 37.95 | 37.58 | 0.88% | 402,252 |
| Jul 5, 2024 | 37.62 | 37.78 | 37.06 | 37.62 | 37.25 | 0.32% | 270,653 |
| Jul 3, 2024 | 38.19 | 38.51 | 37.43 | 37.50 | 37.13 | -1.24% | 208,713 |
| Jul 2, 2024 | 37.90 | 37.99 | 37.21 | 37.97 | 37.60 | 0.50% | 599,647 |
| Jul 1, 2024 | 39.23 | 39.38 | 37.65 | 37.78 | 37.41 | -4.09% | 365,268 |
| Jun 28, 2024 | 39.48 | 39.74 | 39.17 | 39.39 | 39.00 | 0.41% | 1,096,403 |
| Jun 27, 2024 | 39.08 | 39.52 | 38.73 | 39.23 | 38.84 | 0.59% | 638,539 |
| Jun 26, 2024 | 39.06 | 39.45 | 38.98 | 39.00 | 38.62 | -1.14% | 758,682 |
| Jun 25, 2024 | 39.95 | 39.96 | 39.24 | 39.45 | 39.06 | -1.52% | 498,517 |
| Jun 24, 2024 | 39.99 | 40.75 | 39.88 | 40.06 | 39.67 | 0.33% | 282,051 |
| Jun 21, 2024 | 40.23 | 40.55 | 39.85 | 39.93 | 39.54 | -0.57% | 827,211 |
| Jun 20, 2024 | 39.88 | 40.44 | 39.87 | 40.16 | 39.77 | -0.12% | 338,184 |
| Jun 18, 2024 | 40.42 | 40.50 | 40.05 | 40.21 | 39.82 | -0.74% | 424,495 |
| Jun 17, 2024 | 40.04 | 40.74 | 39.85 | 40.51 | 40.11 | 0.57% | 369,491 |
| Jun 14, 2024 | 40.09 | 40.69 | 40.01 | 40.28 | 39.88 | -0.22% | 498,953 |
| Jun 13, 2024 | 40.79 | 40.83 | 40.09 | 40.37 | 39.97 | -0.91% | 512,918 |
| Jun 12, 2024 | 42.21 | 42.36 | 40.73 | 40.74 | 40.34 | -0.73% | 595,795 |
| Jun 11, 2024 | 40.91 | 41.59 | 40.57 | 41.04 | 40.64 | -0.24% | 716,586 |
| Jun 10, 2024 | 41.42 | 41.59 | 40.66 | 41.14 | 40.74 | -1.34% | 463,101 |
| Jun 7, 2024 | 41.84 | 42.17 | 41.55 | 41.70 | 41.29 | -2.23% | 262,437 |
| Jun 6, 2024 | 42.43 | 42.84 | 42.35 | 42.65 | 41.78 | -0.28% | 477,469 |
| Jun 5, 2024 | 42.89 | 43.05 | 42.39 | 42.77 | 41.90 | -0.07% | 225,546 |
| Jun 4, 2024 | 42.74 | 43.24 | 42.53 | 42.80 | 41.93 | -0.37% | 345,192 |
| Jun 3, 2024 | 43.11 | 43.25 | 42.69 | 42.96 | 42.08 | 0.54% | 236,526 |
| May 31, 2024 | 42.68 | 43.16 | 42.46 | 42.73 | 41.86 | 0.64% | 647,062 |
| May 30, 2024 | 42.38 | 42.63 | 42.23 | 42.46 | 41.59 | 0.93% | 398,806 |
| May 29, 2024 | 42.34 | 42.34 | 41.92 | 42.07 | 41.21 | -1.57% | 236,163 |
| May 28, 2024 | 43.01 | 43.09 | 42.52 | 42.74 | 41.87 | -0.02% | 243,465 |
| May 24, 2024 | 43.17 | 43.17 | 42.55 | 42.75 | 41.88 | - | 275,465 |
| May 23, 2024 | 43.64 | 43.64 | 42.66 | 42.75 | 41.88 | -2.11% | 403,544 |
| May 22, 2024 | 43.88 | 44.10 | 43.54 | 43.67 | 42.78 | -0.80% | 195,335 |
| May 21, 2024 | 43.47 | 44.06 | 43.33 | 44.02 | 43.12 | 1.01% | 214,448 |
| May 20, 2024 | 43.59 | 43.84 | 43.16 | 43.58 | 42.69 | -0.57% | 322,128 |
| May 17, 2024 | 44.09 | 44.09 | 43.62 | 43.83 | 42.94 | -0.43% | 451,685 |
| May 16, 2024 | 44.40 | 44.45 | 43.87 | 44.02 | 43.12 | -0.88% | 536,292 |
| May 15, 2024 | 44.83 | 44.87 | 44.21 | 44.41 | 43.50 | 0.43% | 530,230 |
| May 14, 2024 | 44.57 | 44.72 | 43.95 | 44.22 | 43.32 | 0.43% | 414,256 |
| May 13, 2024 | 43.58 | 44.06 | 43.58 | 44.03 | 43.13 | 1.99% | 358,170 |
| May 10, 2024 | 43.03 | 43.46 | 42.80 | 43.17 | 42.29 | 0.49% | 402,976 |
| May 9, 2024 | 42.48 | 43.10 | 42.31 | 42.96 | 42.08 | 1.15% | 395,158 |
| May 8, 2024 | 42.22 | 42.56 | 42.05 | 42.47 | 41.60 | 0.28% | 406,744 |
| May 7, 2024 | 42.83 | 43.16 | 42.31 | 42.35 | 41.49 | -0.80% | 468,592 |
| May 6, 2024 | 42.35 | 43.05 | 41.97 | 42.69 | 41.82 | 1.64% | 441,773 |