NasdaqGS - Nasdaq Real Time Price USD

PotlatchDeltic Corporation (PCH)

40.77 +0.02 (+0.05%)
As of 11:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 40.55 40.97 40.55 40.77 40.77 74,668
Apr 18, 2024 41.20 41.45 40.65 40.75 40.75 459,500
Apr 17, 2024 42.52 42.71 41.11 41.17 41.17 491,100
Apr 16, 2024 43.13 43.13 42.32 42.42 42.42 298,100
Apr 15, 2024 43.91 44.05 42.93 43.23 43.23 179,300
Apr 12, 2024 44.22 44.71 43.64 43.91 43.91 219,800
Apr 11, 2024 44.12 44.72 43.89 44.48 44.48 292,200
Apr 10, 2024 45.00 45.00 43.82 43.99 43.99 430,200
Apr 9, 2024 45.42 46.33 45.42 46.27 46.27 290,000
Apr 8, 2024 45.51 45.72 45.12 45.18 45.18 221,700
Apr 5, 2024 45.32 45.49 44.98 45.25 45.25 222,000
Apr 4, 2024 46.19 46.43 45.25 45.35 45.35 351,800
Apr 3, 2024 45.72 45.96 45.43 45.72 45.72 359,600
Apr 2, 2024 46.17 46.48 45.66 46.07 46.07 500,500
Apr 1, 2024 47.03 47.03 46.53 46.68 46.68 369,500
Mar 28, 2024 47.20 47.25 46.79 47.02 47.02 355,300
Mar 27, 2024 46.72 47.21 46.43 46.96 46.96 260,800
Mar 26, 2024 46.55 46.91 46.18 46.30 46.30 541,900
Mar 25, 2024 46.53 47.29 46.16 46.20 46.20 355,500
Mar 22, 2024 46.39 46.55 46.09 46.30 46.30 348,100
Mar 21, 2024 45.91 46.54 45.82 46.28 46.28 262,100
Mar 20, 2024 44.58 46.08 44.58 45.78 45.78 327,000
Mar 19, 2024 44.00 45.22 44.00 44.95 44.95 336,300
Mar 18, 2024 44.76 44.93 44.16 44.28 44.28 287,900
Mar 15, 2024 44.44 44.92 43.99 44.78 44.78 1,126,200
Mar 14, 2024 45.48 45.83 44.50 44.73 44.73 448,900
Mar 13, 2024 45.96 46.63 45.61 45.78 45.78 404,300
Mar 12, 2024 46.88 46.91 45.98 46.29 46.29 261,000
Mar 11, 2024 46.75 47.32 46.65 47.23 47.23 219,000
Mar 8, 2024 46.97 47.39 46.81 46.99 46.99 314,600
Mar 7, 2024 0.45 Dividend
Mar 7, 2024 46.10 46.54 45.60 46.42 46.42 360,900
Mar 6, 2024 46.62 46.70 46.08 46.37 45.92 347,300
Mar 5, 2024 47.32 47.52 45.77 46.19 45.74 360,400
Mar 4, 2024 45.85 47.65 45.79 47.42 46.96 444,500
Mar 1, 2024 45.15 45.97 44.90 45.79 45.35 311,200
Feb 29, 2024 45.06 45.71 44.72 45.21 44.77 463,100
Feb 28, 2024 43.72 44.95 43.72 44.86 44.42 464,700
Feb 27, 2024 43.50 44.12 43.32 44.07 43.64 462,800
Feb 26, 2024 43.85 44.05 43.39 43.71 43.29 437,500
Feb 23, 2024 44.17 44.32 43.47 44.17 43.74 379,800
Feb 22, 2024 43.80 44.22 43.14 44.14 43.71 630,000
Feb 21, 2024 43.81 44.19 43.63 43.87 43.44 404,800
Feb 20, 2024 44.00 44.35 43.80 43.87 43.44 305,500
Feb 16, 2024 44.28 44.59 43.84 44.29 43.86 560,100
Feb 15, 2024 44.90 45.34 44.74 44.75 44.32 401,400
Feb 14, 2024 44.68 44.80 44.14 44.50 44.07 636,500
Feb 13, 2024 43.96 44.67 43.72 44.31 43.88 539,300
Feb 12, 2024 45.08 45.55 44.80 45.43 44.99 429,300
Feb 9, 2024 44.67 44.86 44.47 44.76 44.33 506,100
Feb 8, 2024 44.51 45.18 44.20 44.67 44.24 744,100
Feb 7, 2024 44.53 44.76 44.09 44.55 44.12 1,425,400
Feb 6, 2024 44.23 44.82 44.21 44.41 43.98 309,900
Feb 5, 2024 44.24 44.78 43.58 44.28 43.85 317,700
Feb 2, 2024 45.13 45.41 44.58 44.84 44.40 416,500
Feb 1, 2024 44.85 45.81 44.72 45.75 45.31 485,000
Jan 31, 2024 45.55 46.05 44.64 44.73 44.30 715,800
Jan 30, 2024 44.63 46.42 44.41 45.66 45.22 588,000
Jan 29, 2024 45.76 46.35 45.68 46.03 45.58 579,100
Jan 26, 2024 46.56 46.56 45.57 45.98 45.53 394,300
Jan 25, 2024 47.23 47.44 46.24 46.37 45.92 352,700
Jan 24, 2024 47.46 47.56 46.52 46.54 46.09 388,200
Jan 23, 2024 48.08 48.08 46.95 46.97 46.51 408,900
Jan 22, 2024 47.38 47.84 47.06 47.65 47.19 412,500
Jan 19, 2024 46.72 47.33 46.17 47.00 46.54 384,300
Jan 18, 2024 46.50 46.68 45.92 46.67 46.22 451,800
Jan 17, 2024 46.61 47.05 45.82 46.29 45.84 443,900
Jan 16, 2024 47.31 47.79 47.07 47.37 46.91 334,700
Jan 12, 2024 49.12 49.27 47.54 47.72 47.26 294,400
Jan 11, 2024 48.31 48.79 48.04 48.43 47.96 302,800
Jan 10, 2024 48.64 49.15 48.44 48.64 48.17 381,200
Jan 9, 2024 48.51 48.99 48.46 48.65 48.18 255,600
Jan 8, 2024 48.43 49.32 48.43 49.17 48.69 210,600
Jan 5, 2024 48.02 49.08 48.02 48.67 48.20 455,400
Jan 4, 2024 49.32 49.45 48.49 48.59 48.12 745,700
Jan 3, 2024 49.38 49.55 48.89 49.10 48.62 418,400
Jan 2, 2024 48.75 50.04 48.75 49.60 49.12 381,300
Dec 29, 2023 49.25 49.54 49.06 49.10 48.62 342,800
Dec 28, 2023 49.18 49.80 49.15 49.54 49.06 295,100
Dec 27, 2023 49.26 49.62 49.19 49.41 48.93 317,300
Dec 26, 2023 49.65 49.67 49.21 49.23 48.75 254,100
Dec 22, 2023 49.61 49.97 49.00 49.39 48.91 385,000
Dec 21, 2023 49.46 49.84 48.74 49.23 48.75 391,800
Dec 20, 2023 48.41 49.93 48.37 49.19 48.71 881,700
Dec 19, 2023 47.38 48.99 47.38 48.56 48.09 994,000
Dec 18, 2023 47.15 47.36 46.70 47.29 46.83 708,100
Dec 15, 2023 47.87 47.89 46.47 46.70 46.25 1,461,600
Dec 14, 2023 0.45 Dividend
Dec 14, 2023 46.04 47.95 46.04 47.74 47.28 748,300
Dec 13, 2023 43.92 45.94 43.92 45.93 45.04 652,600
Dec 12, 2023 45.06 45.06 44.02 44.15 43.29 387,100
Dec 11, 2023 44.90 45.65 44.76 45.13 44.25 579,600
Dec 8, 2023 44.70 45.22 44.49 44.99 44.12 376,600
Dec 7, 2023 45.24 45.49 44.64 44.85 43.98 384,700
Dec 6, 2023 46.04 46.33 45.28 45.34 44.46 431,600
Dec 5, 2023 45.57 45.85 45.20 45.63 44.74 476,800
Dec 4, 2023 45.89 46.25 45.30 45.79 44.90 662,700
Dec 1, 2023 45.69 46.54 45.69 46.07 45.18 781,200
Nov 30, 2023 45.98 46.26 45.52 45.84 44.95 568,200
Nov 29, 2023 46.62 46.97 45.81 45.98 45.09 426,700
Nov 28, 2023 46.68 46.84 45.99 46.13 45.23 296,200
Nov 27, 2023 46.74 47.37 46.65 46.68 45.77 330,500
Nov 24, 2023 47.74 47.84 47.43 47.63 46.71 121,000
Nov 22, 2023 47.44 47.69 47.26 47.65 46.73 128,500
Nov 21, 2023 47.03 47.08 46.49 46.98 46.07 150,600
Nov 20, 2023 47.32 47.51 46.84 47.34 46.42 128,000
Nov 17, 2023 47.45 48.03 47.15 47.29 46.37 278,900
Nov 16, 2023 47.18 47.27 46.66 47.07 46.16 171,100
Nov 15, 2023 47.61 48.08 47.04 47.32 46.40 264,500
Nov 14, 2023 46.09 47.72 45.94 47.68 46.75 328,800
Nov 13, 2023 44.84 45.16 44.50 44.84 43.97 206,000
Nov 10, 2023 44.53 45.22 44.27 45.07 44.20 293,800
Nov 9, 2023 44.95 44.95 44.09 44.37 43.51 260,700
Nov 8, 2023 45.22 45.50 44.53 44.60 43.73 267,100
Nov 7, 2023 46.00 46.29 45.32 45.40 44.52 212,100
Nov 6, 2023 46.19 46.19 45.58 46.05 45.16 299,300
Nov 3, 2023 45.29 46.68 45.24 46.38 45.48 375,600
Nov 2, 2023 42.80 44.75 42.80 44.70 43.83 633,000
Nov 1, 2023 42.35 42.71 41.46 42.11 41.29 431,500
Oct 31, 2023 42.51 43.16 41.31 42.85 42.02 408,700
Oct 30, 2023 42.95 42.96 42.13 42.64 41.81 312,200
Oct 27, 2023 42.78 42.90 42.06 42.54 41.71 365,200
Oct 26, 2023 42.19 42.96 42.13 42.78 41.95 373,000
Oct 25, 2023 42.69 43.00 41.92 41.94 41.13 305,000
Oct 24, 2023 42.92 43.18 42.39 43.13 42.29 355,400
Oct 23, 2023 43.17 43.32 42.69 42.69 41.86 279,900
Oct 20, 2023 44.16 44.18 43.41 43.45 42.61 244,900
Oct 19, 2023 44.41 44.99 44.08 44.13 43.27 286,700
Oct 18, 2023 45.17 45.19 44.39 44.61 43.74 283,500
Oct 17, 2023 45.62 46.28 45.43 45.51 44.63 332,100
Oct 16, 2023 45.43 45.92 45.00 45.81 44.92 355,100
Oct 13, 2023 44.99 45.28 44.57 44.87 44.00 207,200
Oct 12, 2023 45.43 45.44 44.57 45.00 44.13 337,100
Oct 11, 2023 45.34 45.80 45.21 45.45 44.57 202,800
Oct 10, 2023 45.53 45.61 45.00 45.09 44.21 304,500
Oct 9, 2023 45.07 45.82 44.94 45.49 44.61 281,200
Oct 6, 2023 45.13 45.63 44.94 45.39 44.51 343,800
Oct 5, 2023 45.63 45.77 45.06 45.30 44.42 301,500
Oct 4, 2023 44.87 45.61 44.75 45.56 44.68 236,900
Oct 3, 2023 45.19 45.47 44.65 44.83 43.96 386,600
Oct 2, 2023 45.34 45.41 44.92 45.40 44.52 329,900
Sep 29, 2023 45.50 45.85 44.95 45.39 44.51 415,300
Sep 28, 2023 45.30 45.48 44.96 45.14 44.26 335,700
Sep 27, 2023 45.21 45.46 44.74 45.28 44.40 388,700
Sep 26, 2023 44.93 45.18 44.83 45.09 44.21 359,700
Sep 25, 2023 44.61 45.38 44.61 45.29 44.41 360,800
Sep 22, 2023 44.98 45.29 44.91 44.92 44.05 379,300
Sep 21, 2023 45.08 45.21 44.86 44.94 44.07 417,200
Sep 20, 2023 46.44 46.59 45.21 45.27 44.39 257,600
Sep 19, 2023 47.30 47.39 46.08 46.08 45.19 387,900
Sep 18, 2023 47.67 48.00 45.57 47.30 46.38 292,300
Sep 15, 2023 47.65 47.75 47.22 47.69 46.76 858,600
Sep 14, 2023 0.45 Dividend
Sep 14, 2023 46.26 47.53 45.68 47.50 46.58 280,400
Sep 13, 2023 46.15 46.26 46.00 46.23 44.89 228,000
Sep 12, 2023 45.94 46.29 45.86 46.17 44.83 205,000
Sep 11, 2023 46.06 46.18 45.73 46.01 44.68 282,800
Sep 8, 2023 45.93 46.35 45.79 45.87 44.54 225,600
Sep 7, 2023 46.22 46.48 45.87 45.96 44.63 268,800
Sep 6, 2023 46.24 46.86 45.84 46.27 44.93 312,300
Sep 5, 2023 47.16 47.16 45.94 46.05 44.72 365,300
Sep 1, 2023 47.52 47.89 47.21 47.29 45.92 225,000
Aug 31, 2023 48.06 48.10 47.24 47.26 45.89 378,300
Aug 30, 2023 48.43 48.46 47.94 48.07 46.68 263,700
Aug 29, 2023 48.44 48.51 47.77 48.46 47.06 287,900
Aug 28, 2023 48.57 49.51 48.35 48.55 47.14 243,900
Aug 25, 2023 48.46 49.07 47.96 48.44 47.04 461,900
Aug 24, 2023 48.35 48.80 47.94 48.35 46.95 326,900
Aug 23, 2023 47.18 48.44 47.00 48.38 46.98 463,200
Aug 22, 2023 46.77 47.02 46.53 46.90 45.54 259,200
Aug 21, 2023 46.29 46.91 45.99 46.50 45.15 442,700
Aug 18, 2023 46.49 47.06 46.15 46.49 45.14 498,500
Aug 17, 2023 47.53 47.66 46.66 46.76 45.41 339,200
Aug 16, 2023 47.89 48.15 47.49 47.50 46.12 272,400
Aug 15, 2023 48.46 48.49 47.80 47.89 46.50 268,700
Aug 14, 2023 48.73 49.00 48.45 48.95 47.53 251,800
Aug 11, 2023 49.67 50.24 48.94 49.02 47.60 370,300
Aug 10, 2023 51.18 51.39 49.96 49.99 48.54 360,000
Aug 9, 2023 51.14 51.49 50.90 51.19 49.71 213,800
Aug 8, 2023 50.34 51.32 49.98 51.20 49.72 298,500
Aug 7, 2023 51.24 51.71 50.93 50.94 49.47 239,500
Aug 4, 2023 51.06 51.52 50.64 50.87 49.40 348,900
Aug 3, 2023 50.87 51.38 50.07 51.23 49.75 268,600
Aug 2, 2023 51.97 52.13 50.93 51.11 49.63 336,800
Aug 1, 2023 52.92 52.99 50.04 52.46 50.94 625,700
Jul 31, 2023 52.97 53.72 52.72 53.63 52.08 351,400
Jul 28, 2023 53.36 53.75 52.61 52.86 51.33 269,200
Jul 27, 2023 53.36 53.61 52.56 52.88 51.35 341,600
Jul 26, 2023 53.09 53.34 52.69 53.24 51.70 252,600
Jul 25, 2023 52.82 53.30 52.63 53.19 51.65 231,600
Jul 24, 2023 53.50 53.61 52.72 53.01 51.48 344,800
Jul 21, 2023 53.97 53.99 53.36 53.40 51.85 245,600
Jul 20, 2023 53.53 53.97 53.14 53.87 52.31 358,400
Jul 19, 2023 53.61 53.92 52.65 53.33 51.79 308,400
Jul 18, 2023 53.62 54.44 53.62 54.11 52.54 214,900
Jul 17, 2023 53.28 53.79 53.00 53.67 52.12 304,300
Jul 14, 2023 53.34 53.54 52.55 53.54 51.99 332,500
Jul 13, 2023 53.59 53.84 53.16 53.58 52.03 269,600
Jul 12, 2023 54.27 54.29 53.50 53.57 52.02 523,800
Jul 11, 2023 53.43 53.74 52.88 53.53 51.98 448,100
Jul 10, 2023 52.34 54.21 52.34 53.46 51.91 466,900
Jul 7, 2023 51.65 52.50 51.54 52.30 50.79 311,800
Jul 6, 2023 52.03 52.07 51.16 51.93 50.43 329,400
Jul 5, 2023 52.73 53.03 52.14 52.40 50.88 266,800
Jul 3, 2023 52.83 53.43 52.58 52.81 51.28 124,800
Jun 30, 2023 53.85 53.87 52.27 52.85 51.32 616,900
Jun 29, 2023 53.27 53.41 52.76 53.35 51.81 318,400
Jun 28, 2023 52.05 53.41 51.96 53.38 51.83 506,400
Jun 27, 2023 50.90 52.18 50.87 51.98 50.48 411,800
Jun 26, 2023 49.79 50.98 49.79 50.68 49.21 351,300
Jun 23, 2023 51.12 51.40 50.10 50.23 48.78 741,400
Jun 22, 2023 51.83 51.88 51.27 51.78 50.28 312,600
Jun 21, 2023 51.64 52.10 51.22 51.90 50.40 335,100
Jun 20, 2023 51.76 51.93 50.63 51.81 50.31 464,000
Jun 16, 2023 51.81 52.10 50.58 51.90 50.40 1,382,000
Jun 15, 2023 50.57 51.51 50.20 51.42 49.93 816,800
Jun 14, 2023 50.33 51.17 50.26 50.82 49.35 707,200
Jun 13, 2023 48.63 50.20 48.54 50.08 48.63 526,100
Jun 12, 2023 47.98 48.78 47.53 48.76 47.35 323,900
Jun 9, 2023 47.98 48.41 47.74 48.04 46.65 285,200
Jun 8, 2023 48.38 48.38 47.35 48.15 46.76 270,200
Jun 7, 2023 47.24 48.52 47.22 48.24 46.84 396,800
Jun 6, 2023 46.03 47.17 46.03 47.01 45.65 316,500
Jun 5, 2023 46.39 46.44 45.70 45.97 44.64 262,400
Jun 2, 2023 46.30 47.04 46.14 46.80 45.45 382,600
Jun 1, 2023 0.45 Dividend
Jun 1, 2023 46.16 46.46 45.58 45.93 44.60 267,600
May 31, 2023 46.70 46.73 45.84 46.53 44.75 475,300
May 30, 2023 46.18 46.54 45.44 46.51 44.73 243,600
May 26, 2023 45.61 45.87 45.31 45.82 44.06 241,800
May 25, 2023 45.58 45.81 45.00 45.53 43.78 224,000
May 24, 2023 46.29 46.64 45.48 45.61 43.86 275,500
May 23, 2023 46.25 46.89 46.04 46.55 44.77 386,600
May 22, 2023 46.76 46.76 45.72 46.47 44.69 267,500
May 19, 2023 47.54 47.69 46.33 46.55 44.77 578,700
May 18, 2023 46.68 47.46 46.50 47.09 45.28 306,300
May 17, 2023 46.53 47.07 46.03 46.71 44.92 324,500
May 16, 2023 47.03 47.14 46.35 46.38 44.60 298,200
May 15, 2023 47.17 47.38 46.30 47.13 45.32 393,200
May 12, 2023 46.74 46.96 46.27 46.95 45.15 282,800
May 11, 2023 47.90 47.90 46.52 46.64 44.85 321,200
May 10, 2023 47.69 48.15 46.89 48.03 46.19 547,700
May 9, 2023 45.91 47.60 45.91 47.22 45.41 392,000
May 8, 2023 45.83 46.28 45.42 46.24 44.47 320,000
May 5, 2023 45.33 45.82 44.91 45.68 43.93 321,400
May 4, 2023 44.94 45.17 44.26 44.81 43.09 302,900
May 3, 2023 44.85 46.30 44.85 45.19 43.46 497,900
May 2, 2023 45.23 45.58 44.16 44.73 43.01 759,300
May 1, 2023 46.03 46.66 45.23 45.28 43.54 395,900
Apr 28, 2023 45.59 46.43 45.59 46.23 44.46 300,200
Apr 27, 2023 45.23 45.79 44.95 45.63 43.88 467,700
Apr 26, 2023 45.96 46.14 45.04 45.24 43.51 900,400
Apr 25, 2023 47.57 47.68 46.55 46.60 44.81 605,800
Apr 24, 2023 47.72 47.72 46.51 46.96 45.16 476,600
Apr 21, 2023 47.95 47.95 47.18 47.78 45.95 367,400
Apr 20, 2023 48.51 48.51 47.65 47.77 45.94 503,500
Apr 19, 2023 48.38 49.37 48.23 49.05 47.17 238,500

Related Tickers

RYN Rayonier Inc.
30.02
-0.76%
 
WY Weyerhaeuser Company
31.43
+0.24%
 
LAMR Lamar Advertising Company
111.06
+0.30%
 
GLPI Gaming and Leisure Properties, Inc.
42.76
+0.97%
 
OUT OUTFRONT Media Inc.
14.97
+0.69%
 
SBAC SBA Communications Corporation
195.35
-0.31%
 
LAND Gladstone Land Corporation
12.52
+1.05%
 
FPI Farmland Partners Inc.
10.70
+1.13%
 
AFCG AFC Gamma, Inc.
11.71
+2.79%
 
UNIT Uniti Group Inc.
5.32
+0.15%